Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.79 | 19.92 | 19.77 | 19.88 | 178,038 | +0.08(+0.39%) |
Apr 27, 2006 | 19.61 | 19.87 | 19.61 | 19.80 | 65,522 | +0.06(+0.32%) |
Apr 26, 2006 | 19.83 | 19.83 | 19.66 | 19.74 | 109,561 | +0.03(+0.13%) |
Apr 25, 2006 | 19.84 | 19.84 | 19.60 | 19.71 | 187,436 | -0.12(-0.60%) |
Apr 24, 2006 | 19.68 | 19.88 | 19.67 | 19.83 | 171,056 | +0.04(+0.21%) |
Apr 21, 2006 | 19.92 | 20.02 | 19.75 | 19.79 | 90,227 | -0.04(-0.19%) |
Apr 20, 2006 | 19.79 | 19.87 | 19.64 | 19.83 | 191,464 | +0.01(+0.08%) |
Apr 19, 2006 | 19.57 | 19.82 | 19.56 | 19.82 | 213,484 | +0.19(+0.97%) |
Apr 18, 2006 | 19.58 | 19.75 | 19.55 | 19.63 | 117,080 | +0.10(+0.52%) |
Apr 17, 2006 | 19.48 | 19.69 | 19.45 | 19.52 | 74,921 | -0.06(-0.32%) |
Apr 13, 2006 | 19.56 | 19.59 | 19.42 | 19.59 | 139,369 | +0.03(+0.15%) |
Apr 12, 2006 | 19.39 | 19.62 | 19.39 | 19.56 | 132,655 | +0.08(+0.40%) |
Apr 11, 2006 | 19.64 | 19.71 | 19.37 | 19.48 | 596,951 | -0.21(-1.06%) |
Apr 10, 2006 | 19.64 | 19.79 | 19.56 | 19.69 | 252,153 | +0.01(+0.04%) |
Apr 07, 2006 | 19.87 | 20.04 | 19.67 | 19.68 | 300,221 | -0.32(-1.58%) |
Apr 06, 2006 | 20.14 | 20.14 | 19.92 | 20.00 | 60,688 | -0.11(-0.56%) |
Apr 05, 2006 | 20.14 | 20.19 | 20.00 | 20.11 | 59,077 | -0.06(-0.31%) |
Apr 04, 2006 | 20.07 | 20.19 | 19.99 | 20.17 | 101,505 | +0.10(+0.48%) |
Apr 03, 2006 | 20.24 | 20.24 | 20.06 | 20.08 | 96,135 | -0.04(-0.18%) |
Mar 31, 2006 | 20.22 | 20.22 | 19.95 | 20.11 | 72,504 | -0.03(-0.15%) |
Mar 30, 2006 | 20.22 | 20.33 | 20.02 | 20.14 | 144,202 | -0.04(-0.18%) |
Mar 29, 2006 | 20.02 | 20.21 | 20.02 | 20.18 | 158,435 | +0.15(+0.76%) |
Mar 28, 2006 | 20.32 | 20.32 | 20.01 | 20.03 | 164,611 | -0.21(-1.05%) |
Mar 27, 2006 | 20.37 | 20.37 | 20.17 | 20.24 | 97,477 | -0.18(-0.86%) |
Mar 24, 2006 | 20.43 | 20.49 | 20.30 | 20.41 | 78,680 | +0.01(+0.04%) |
Mar 23, 2006 | 20.50 | 20.50 | 20.22 | 20.41 | 76,800 | -0.12(-0.58%) |
Mar 22, 2006 | 20.53 | 20.99 | 20.36 | 20.53 | 157,360 | +0.26(+1.29%) |
Mar 21, 2006 | 20.49 | 20.49 | 20.20 | 20.27 | 190,659 | -0.18(-0.87%) |
Mar 20, 2006 | 20.51 | 20.53 | 20.36 | 20.44 | 82,171 | -0.08(-0.40%) |
Mar 17, 2006 | 20.50 | 20.54 | 20.39 | 20.53 | 129,433 | +0.14(+0.68%) |
Mar 16, 2006 | 20.44 | 20.46 | 20.31 | 20.39 | 131,581 | +0.01(+0.04%) |
Mar 15, 2006 | 20.42 | 20.45 | 20.28 | 20.38 | 89,421 | +0.05(+0.24%) |
Mar 14, 2006 | 20.20 | 20.38 | 20.20 | 20.33 | 67,939 | +0.03(+0.15%) |
Mar 13, 2006 | 20.26 | 20.32 | 20.15 | 20.30 | 369,234 | +0.21(+1.06%) |
Mar 10, 2006 | 20.10 | 20.16 | 19.96 | 20.09 | 102,580 | +0.08(+0.41%) |
Mar 09, 2006 | 20.16 | 20.17 | 19.94 | 20.01 | 66,327 | +0.01(+0.06%) |
Mar 08, 2006 | 19.90 | 20.11 | 19.88 | 20.00 | 52,364 | +0.14(+0.69%) |
Mar 07, 2006 | 19.70 | 19.88 | 19.67 | 19.86 | 160,314 | +0.10(+0.49%) |
Mar 06, 2006 | 19.83 | 19.95 | 19.76 | 19.76 | 44,576 | -0.14(-0.69%) |
Mar 03, 2006 | 19.85 | 20.03 | 19.82 | 19.90 | 96,672 | -0.04(-0.21%) |
Mar 02, 2006 | 19.96 | 20.00 | 19.81 | 19.94 | 79,486 | +0.03(+0.15%) |
Mar 01, 2006 | 19.99 | 20.01 | 19.79 | 19.91 | 92,912 | +0.08(+0.41%) |
Feb 28, 2006 | 20.09 | 20.04 | 19.76 | 19.83 | 111,173 | -0.26(-1.30%) |
Feb 27, 2006 | 20.02 | 20.18 | 19.96 | 20.09 | 73,309 | +0.19(+0.97%) |
Feb 24, 2006 | 19.98 | 20.03 | 19.85 | 19.90 | 84,319 | -0.04(-0.22%) |
Feb 23, 2006 | 20.05 | 20.08 | 19.90 | 19.94 | 98,820 | +0.04(+0.19%) |
Feb 22, 2006 | 19.93 | 20.05 | 19.82 | 19.90 | 95,598 | +0.08(+0.39%) |
Feb 21, 2006 | 20.06 | 20.06 | 19.77 | 19.83 | 411,662 | -0.10(-0.49%) |
Feb 17, 2006 | 19.95 | 20.00 | 19.82 | 19.92 | 80,828 | -0.07(-0.37%) |
Feb 16, 2006 | 19.92 | 20.00 | 19.82 | 20.00 | 113,052 | +0.06(+0.32%) |
Feb 15, 2006 | 19.90 | 19.96 | 19.75 | 19.93 | 59,883 | +0.04(+0.19%) |
Feb 14, 2006 | 19.79 | 19.93 | 19.66 | 19.90 | 140,711 | +0.20(+1.04%) |
Feb 13, 2006 | 19.66 | 19.74 | 19.50 | 19.69 | 193,076 | -0.03(-0.13%) |
Feb 10, 2006 | 19.77 | 19.77 | 19.50 | 19.72 | 47,530 | -0.02(-0.09%) |
Feb 09, 2006 | 19.77 | 19.90 | 19.72 | 19.74 | 96,672 | +0.01(+0.04%) |
Feb 08, 2006 | 19.49 | 19.73 | 19.48 | 19.73 | 74,921 | +0.13(+0.68%) |
Feb 07, 2006 | 19.52 | 19.66 | 19.41 | 19.60 | 50,215 | +0.07(+0.34%) |
Feb 06, 2006 | 19.70 | 19.70 | 19.42 | 19.53 | 168,370 | -0.12(-0.61%) |
Feb 03, 2006 | 19.75 | 19.81 | 19.61 | 19.65 | 229,328 | -0.11(-0.55%) |
Feb 02, 2006 | 19.84 | 19.97 | 19.70 | 19.76 | 168,639 | -0.25(-1.25%) |