Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.68 | 21.94 | 21.56 | 21.59 | 972,661 | -0.04(-0.17%) |
Apr 27, 2006 | 21.29 | 21.73 | 21.05 | 21.63 | 975,612 | +0.19(+0.88%) |
Apr 26, 2006 | 21.56 | 21.62 | 21.36 | 21.44 | 1,157,586 | -0.05(-0.26%) |
Apr 25, 2006 | 21.84 | 21.84 | 21.48 | 21.50 | 834,950 | -0.28(-1.29%) |
Apr 24, 2006 | 21.87 | 21.90 | 21.62 | 21.78 | 517,233 | -0.12(-0.56%) |
Apr 21, 2006 | 21.98 | 22.02 | 21.81 | 21.90 | 703,634 | -0.09(-0.39%) |
Apr 20, 2006 | 22.06 | 22.08 | 21.68 | 21.98 | 713,798 | -0.07(-0.30%) |
Apr 19, 2006 | 21.76 | 22.17 | 21.64 | 22.05 | 978,399 | +0.26(+1.20%) |
Apr 18, 2006 | 21.51 | 21.92 | 21.37 | 21.79 | 1,290,706 | +0.32(+1.48%) |
Apr 17, 2006 | 21.44 | 21.65 | 21.40 | 21.47 | 747,078 | -0.03(-0.14%) |
Apr 13, 2006 | 21.87 | 21.81 | 21.28 | 21.50 | 982,497 | -0.37(-1.70%) |
Apr 12, 2006 | 21.90 | 22.07 | 21.70 | 21.87 | 983,317 | -0.04(-0.19%) |
Apr 11, 2006 | 22.13 | 22.17 | 21.87 | 21.92 | 838,721 | -0.16(-0.75%) |
Apr 10, 2006 | 22.39 | 22.40 | 22.01 | 22.08 | 832,655 | -0.38(-1.71%) |
Apr 07, 2006 | 22.57 | 22.70 | 22.37 | 22.47 | 876,099 | -0.16(-0.73%) |
Apr 06, 2006 | 22.72 | 22.82 | 22.56 | 22.63 | 805,277 | -0.13(-0.59%) |
Apr 05, 2006 | 22.66 | 22.92 | 22.63 | 22.76 | 464,280 | +0.11(+0.48%) |
Apr 04, 2006 | 22.51 | 22.84 | 22.33 | 22.65 | 883,969 | +0.07(+0.32%) |
Apr 03, 2006 | 23.12 | 23.12 | 22.53 | 22.58 | 1,338,741 | -0.57(-2.45%) |
Mar 31, 2006 | 23.09 | 23.26 | 22.86 | 23.15 | 1,082,337 | -0.01(-0.03%) |
Mar 30, 2006 | 23.43 | 23.51 | 22.92 | 23.15 | 937,577 | -0.33(-1.40%) |
Mar 29, 2006 | 23.09 | 23.50 | 23.09 | 23.48 | 786,260 | +0.47(+2.04%) |
Mar 28, 2006 | 22.36 | 23.09 | 22.33 | 23.01 | 1,051,516 | +0.56(+2.47%) |
Mar 27, 2006 | 22.81 | 22.86 | 22.45 | 22.46 | 708,880 | -0.41(-1.81%) |
Mar 24, 2006 | 23.06 | 23.08 | 22.75 | 22.87 | 1,032,991 | -0.23(-0.98%) |
Mar 23, 2006 | 22.94 | 23.15 | 22.86 | 23.10 | 618,220 | +0.13(+0.56%) |
Mar 22, 2006 | 22.84 | 23.01 | 22.65 | 22.97 | 574,448 | +0.16(+0.72%) |
Mar 21, 2006 | 22.90 | 23.04 | 22.51 | 22.81 | 1,113,650 | -0.08(-0.35%) |
Mar 20, 2006 | 23.11 | 23.21 | 22.69 | 22.89 | 685,764 | -0.27(-1.19%) |
Mar 17, 2006 | 23.12 | 23.23 | 22.95 | 23.16 | 927,249 | +0.12(+0.50%) |
Mar 16, 2006 | 22.97 | 23.23 | 22.93 | 23.04 | 819,704 | +0.13(+0.56%) |
Mar 15, 2006 | 22.50 | 23.06 | 22.50 | 22.92 | 790,358 | +0.38(+1.71%) |
Mar 14, 2006 | 22.51 | 22.65 | 22.41 | 22.53 | 737,569 | -0.07(-0.32%) |
Mar 13, 2006 | 22.45 | 22.75 | 22.45 | 22.61 | 1,093,813 | +0.18(+0.82%) |
Mar 10, 2006 | 22.17 | 22.49 | 22.09 | 22.42 | 1,725,805 | +0.15(+0.68%) |
Mar 09, 2006 | 21.87 | 22.29 | 21.84 | 22.27 | 715,929 | +0.42(+1.93%) |
Mar 08, 2006 | 21.68 | 21.87 | 21.51 | 21.85 | 767,407 | +0.09(+0.42%) |
Mar 07, 2006 | 21.99 | 22.02 | 21.73 | 21.76 | 917,249 | -0.21(-0.94%) |
Mar 06, 2006 | 21.57 | 22.01 | 21.56 | 21.97 | 452,476 | +0.45(+2.10%) |
Mar 03, 2006 | 21.53 | 21.68 | 21.47 | 21.51 | 855,443 | -0.14(-0.65%) |
Mar 02, 2006 | 21.48 | 21.65 | 21.42 | 21.65 | 833,147 | +0.12(+0.57%) |
Mar 01, 2006 | 21.45 | 21.55 | 21.31 | 21.53 | 835,934 | +0.12(+0.57%) |
Feb 28, 2006 | 21.54 | 21.62 | 21.32 | 21.41 | 1,777,610 | -0.13(-0.62%) |
Feb 27, 2006 | 21.62 | 21.72 | 21.48 | 21.54 | 651,009 | -0.02(-0.11%) |
Feb 24, 2006 | 21.73 | 21.78 | 21.51 | 21.57 | 784,784 | -0.17(-0.79%) |
Feb 23, 2006 | 21.65 | 21.87 | 21.48 | 21.74 | 768,390 | +0.13(+0.59%) |
Feb 22, 2006 | 21.35 | 21.71 | 21.32 | 21.61 | 713,634 | +0.23(+1.06%) |
Feb 21, 2006 | 21.38 | 21.43 | 21.14 | 21.39 | 1,126,601 | +0.10(+0.49%) |
Feb 17, 2006 | 21.08 | 21.29 | 20.98 | 21.28 | 756,259 | +0.18(+0.87%) |
Feb 16, 2006 | 21.15 | 21.24 | 20.95 | 21.10 | 646,582 | -0.02(-0.09%) |
Feb 15, 2006 | 20.89 | 21.18 | 20.83 | 21.12 | 765,439 | +0.10(+0.49%) |
Feb 14, 2006 | 20.83 | 21.04 | 20.57 | 21.01 | 2,942,246 | +0.16(+0.79%) |
Feb 13, 2006 | 20.80 | 20.94 | 20.78 | 20.85 | 615,433 | +0.03(+0.15%) |
Feb 10, 2006 | 20.94 | 21.09 | 20.75 | 20.82 | 772,325 | -0.41(-1.93%) |
Feb 09, 2006 | 21.17 | 21.31 | 21.05 | 21.23 | 649,369 | +0.07(+0.35%) |
Feb 08, 2006 | 21.25 | 21.27 | 20.96 | 21.15 | 874,296 | -0.07(-0.34%) |
Feb 07, 2006 | 21.43 | 21.48 | 21.22 | 21.23 | 915,609 | -0.21(-1.00%) |
Feb 06, 2006 | 21.37 | 21.50 | 21.31 | 21.44 | 1,110,207 | +0.12(+0.54%) |
Feb 03, 2006 | 21.36 | 21.53 | 21.09 | 21.32 | 1,214,473 | -0.33(-1.52%) |
Feb 02, 2006 | 21.72 | 21.73 | 21.50 | 21.65 | 1,465,467 | -0.15(-0.67%) |