Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.47 | 21.98 | 21.26 | 21.34 | 905,288 | -0.28(-1.30%) |
Apr 27, 2006 | 21.50 | 21.93 | 21.30 | 21.62 | 777,406 | +0.08(+0.37%) |
Apr 26, 2006 | 21.64 | 21.65 | 21.25 | 21.54 | 767,858 | -0.10(-0.45%) |
Apr 25, 2006 | 21.47 | 21.95 | 21.47 | 21.64 | 754,444 | +0.23(+1.07%) |
Apr 24, 2006 | 21.65 | 21.88 | 21.35 | 21.41 | 736,825 | -0.24(-1.10%) |
Apr 21, 2006 | 21.98 | 22.15 | 21.26 | 21.65 | 977,584 | -0.15(-0.69%) |
Apr 20, 2006 | 21.81 | 22.52 | 21.69 | 21.80 | 510,844 | -0.10(-0.44%) |
Apr 19, 2006 | 21.76 | 22.19 | 21.61 | 21.90 | 514,141 | +0.28(+1.30%) |
Apr 18, 2006 | 21.82 | 21.96 | 21.43 | 21.61 | 784,795 | +0.02(+0.08%) |
Apr 17, 2006 | 21.69 | 22.31 | 21.31 | 21.60 | 714,545 | -0.01(-0.04%) |
Apr 13, 2006 | 20.21 | 21.72 | 20.02 | 21.61 | 1,345,656 | +1.40(+6.92%) |
Apr 12, 2006 | 20.54 | 20.88 | 20.05 | 20.21 | 1,020,666 | -0.32(-1.54%) |
Apr 11, 2006 | 20.43 | 20.63 | 20.15 | 20.52 | 385,009 | +0.18(+0.91%) |
Apr 10, 2006 | 20.94 | 21.03 | 20.25 | 20.34 | 426,613 | -0.53(-2.53%) |
Apr 07, 2006 | 20.85 | 21.17 | 20.67 | 20.87 | 326,808 | +0.10(+0.47%) |
Apr 06, 2006 | 20.85 | 21.20 | 20.59 | 20.77 | 405,470 | -0.02(-0.08%) |
Apr 05, 2006 | 21.11 | 21.21 | 20.70 | 20.79 | 518,460 | -0.19(-0.92%) |
Apr 04, 2006 | 21.29 | 21.47 | 20.89 | 20.98 | 609,171 | -0.35(-1.65%) |
Apr 03, 2006 | 22.33 | 22.42 | 21.32 | 21.33 | 549,038 | -0.79(-3.58%) |
Mar 31, 2006 | 22.63 | 22.64 | 21.99 | 22.12 | 515,505 | -0.31(-1.37%) |
Mar 30, 2006 | 22.12 | 22.53 | 21.90 | 22.43 | 955,418 | +0.60(+2.74%) |
Mar 29, 2006 | 21.47 | 22.01 | 21.24 | 21.83 | 411,267 | +0.59(+2.77%) |
Mar 28, 2006 | 21.16 | 21.55 | 21.09 | 21.25 | 289,524 | +0.23(+1.09%) |
Mar 27, 2006 | 21.25 | 21.28 | 20.95 | 21.02 | 242,463 | -0.21(-0.99%) |
Mar 24, 2006 | 21.09 | 21.41 | 20.86 | 21.23 | 165,734 | +0.18(+0.88%) |
Mar 23, 2006 | 21.47 | 21.47 | 20.86 | 21.04 | 316,578 | -0.42(-1.97%) |
Mar 22, 2006 | 20.67 | 21.60 | 20.67 | 21.47 | 723,753 | +0.76(+3.65%) |
Mar 21, 2006 | 21.08 | 21.14 | 20.59 | 20.71 | 721,479 | -0.36(-1.71%) |
Mar 20, 2006 | 21.69 | 21.69 | 20.99 | 21.07 | 685,332 | -0.57(-2.64%) |
Mar 17, 2006 | 21.99 | 21.99 | 21.55 | 21.64 | 949,507 | -0.35(-1.60%) |
Mar 16, 2006 | 21.77 | 22.43 | 21.55 | 21.99 | 2,022,917 | +0.99(+4.73%) |
Mar 15, 2006 | 20.87 | 21.03 | 20.47 | 21.00 | 695,335 | +0.10(+0.46%) |
Mar 14, 2006 | 21.00 | 21.11 | 20.84 | 20.90 | 966,785 | -0.09(-0.42%) |
Mar 13, 2006 | 20.67 | 21.02 | 20.30 | 20.99 | 963,034 | +0.42(+2.05%) |
Mar 10, 2006 | 20.21 | 20.67 | 19.89 | 20.57 | 587,459 | +0.44(+2.19%) |
Mar 09, 2006 | 20.67 | 20.69 | 20.12 | 20.13 | 491,974 | -0.48(-2.31%) |
Mar 08, 2006 | 20.20 | 20.62 | 20.07 | 20.60 | 463,329 | +0.41(+2.05%) |
Mar 07, 2006 | 20.63 | 20.73 | 20.08 | 20.19 | 776,156 | -0.29(-1.42%) |
Mar 06, 2006 | 20.08 | 20.60 | 19.88 | 20.48 | 855,272 | +0.48(+2.42%) |
Mar 03, 2006 | 19.31 | 20.12 | 19.31 | 20.00 | 1,278,475 | +0.73(+3.79%) |
Mar 02, 2006 | 19.39 | 19.39 | 18.90 | 19.27 | 913,018 | -0.16(-0.81%) |
Mar 01, 2006 | 19.15 | 19.62 | 19.13 | 19.42 | 1,001,341 | +0.40(+2.13%) |
Feb 28, 2006 | 19.38 | 20.85 | 18.90 | 19.02 | 1,703,042 | -0.36(-1.86%) |
Feb 27, 2006 | 19.22 | 19.53 | 19.22 | 19.38 | 412,858 | +0.18(+0.92%) |
Feb 24, 2006 | 19.31 | 19.41 | 19.14 | 19.20 | 349,997 | -0.14(-0.73%) |
Feb 23, 2006 | 19.37 | 19.57 | 19.19 | 19.34 | 332,719 | -0.10(-0.50%) |
Feb 22, 2006 | 19.34 | 19.54 | 19.22 | 19.44 | 474,583 | +0.14(+0.73%) |
Feb 21, 2006 | 19.44 | 19.44 | 19.05 | 19.30 | 469,922 | -0.07(-0.36%) |
Feb 17, 2006 | 19.30 | 19.45 | 18.45 | 19.37 | 762,288 | +0.07(+0.36%) |
Feb 16, 2006 | 19.50 | 19.59 | 19.18 | 19.30 | 460,714 | -0.17(-0.86%) |
Feb 15, 2006 | 19.15 | 19.49 | 18.93 | 19.47 | 515,959 | +0.29(+1.51%) |
Feb 14, 2006 | 18.47 | 19.18 | 18.32 | 19.18 | 943,027 | +0.70(+3.81%) |
Feb 13, 2006 | 18.69 | 18.85 | 18.39 | 18.47 | 594,280 | -0.22(-1.18%) |
Feb 10, 2006 | 19.17 | 19.20 | 18.49 | 18.69 | 870,732 | -0.46(-2.39%) |
Feb 09, 2006 | 19.05 | 19.45 | 18.96 | 19.15 | 886,418 | +0.16(+0.83%) |
Feb 08, 2006 | 19.19 | 19.27 | 18.83 | 18.99 | 362,956 | -0.15(-0.78%) |
Feb 07, 2006 | 19.42 | 19.64 | 19.09 | 19.14 | 574,614 | -0.33(-1.67%) |
Feb 06, 2006 | 20.12 | 20.12 | 19.34 | 19.47 | 752,853 | -0.62(-3.07%) |
Feb 03, 2006 | 19.57 | 20.29 | 19.29 | 20.08 | 883,918 | +0.52(+2.65%) |
Feb 02, 2006 | 20.33 | 20.33 | 19.36 | 19.57 | 881,644 | -0.72(-3.56%) |