Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.10(+0.41%) |
Apr 27, 2006 | 24.20 | 24.45 | 23.85 | 24.20 | 71,607 | +0.20(+0.83%) |
Apr 26, 2006 | 24.00 | 24.25 | 23.85 | 24.00 | 37,908 | -0.25(-1.03%) |
Apr 25, 2006 | 24.25 | 24.35 | 23.80 | 24.25 | 34,615 | +0.00(+0.00%) |
Apr 24, 2006 | 24.25 | 24.25 | 23.60 | 24.25 | 28,529 | +0.00(+0.00%) |
Apr 21, 2006 | 24.10 | 24.26 | 23.85 | 24.25 | 333,927 | +0.15(+0.62%) |
Apr 20, 2006 | 24.20 | 24.20 | 24.00 | 24.10 | 33,754 | -0.10(-0.41%) |
Apr 19, 2006 | 23.90 | 24.40 | 24.10 | 24.20 | 29,028 | +0.30(+1.26%) |
Apr 18, 2006 | 23.90 | 24.30 | 23.90 | 23.90 | 1,836,670 | +0.10(+0.42%) |
Apr 17, 2006 | 23.80 | 24.25 | 23.80 | 23.80 | 38,227 | +0.10(+0.42%) |
Apr 13, 2006 | 23.60 | 24.00 | 23.67 | 23.70 | 46,196 | +0.10(+0.42%) |
Apr 12, 2006 | 23.50 | 23.90 | 23.50 | 23.60 | 37,500 | +0.10(+0.43%) |
Apr 11, 2006 | 23.50 | 23.85 | 23.50 | 23.50 | 28,192 | +0.00(+0.00%) |
Apr 10, 2006 | 23.50 | 23.90 | 23.50 | 23.50 | 71,900 | +0.00(+0.00%) |
Apr 07, 2006 | 23.50 | 23.90 | 23.40 | 23.50 | 39,354 | +0.00(+0.00%) |
Apr 06, 2006 | 23.50 | 23.80 | 23.50 | 23.50 | 25,978 | -0.10(-0.42%) |
Apr 05, 2006 | 23.60 | 23.85 | 23.34 | 23.60 | 545,827 | +0.30(+1.29%) |
Apr 04, 2006 | 23.30 | 23.60 | 23.25 | 23.30 | 55,438 | +0.30(+1.30%) |
Apr 03, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 23.00 | 23.40 | 22.90 | 23.00 | 34,074 | -0.10(-0.43%) |
Mar 30, 2006 | 23.10 | 23.40 | 22.95 | 23.10 | 34,430 | -0.20(-0.86%) |
Mar 29, 2006 | 23.30 | 23.59 | 22.90 | 23.30 | 554,113 | +0.80(+3.56%) |
Mar 28, 2006 | 22.70 | 23.65 | 22.45 | 22.50 | 66,892 | -0.20(-0.88%) |
Mar 27, 2006 | 22.70 | 22.90 | 22.70 | 22.70 | 91,223 | -0.40(-1.73%) |
Mar 24, 2006 | 22.65 | 23.20 | 22.80 | 23.10 | 195,706 | +0.25(+1.09%) |
Mar 21, 2006 | 22.85 | 23.32 | 22.85 | 22.85 | 37,430 | -0.05(-0.22%) |
Mar 20, 2006 | 22.90 | 23.25 | 22.90 | 22.90 | 53,368 | -0.10(-0.43%) |
Mar 17, 2006 | 23.00 | 23.25 | 23.00 | 23.00 | 33,123 | +0.15(+0.66%) |
Mar 16, 2006 | 22.85 | 23.05 | 22.70 | 22.85 | 35,387 | -0.10(-0.44%) |
Mar 15, 2006 | 22.50 | 23.00 | 22.65 | 22.95 | 793,529 | +0.45(+2.00%) |
Mar 14, 2006 | 22.10 | 22.80 | 22.45 | 22.50 | 37,400 | +0.40(+1.81%) |
Mar 13, 2006 | 22.10 | 22.55 | 19.21 | 22.10 | 51,203 | -0.15(-0.67%) |
Mar 10, 2006 | 22.25 | 22.25 | 21.90 | 22.25 | 94,197 | +0.00(+0.00%) |
Mar 09, 2006 | 22.25 | 22.45 | 22.00 | 22.25 | 26,400 | +0.15(+0.68%) |
Mar 08, 2006 | 22.10 | 22.20 | 21.90 | 22.10 | 47,321 | -0.05(-0.23%) |
Mar 07, 2006 | 22.15 | 22.45 | 22.15 | 22.15 | 36,199 | -0.15(-0.67%) |
Mar 06, 2006 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 22.30 | 22.62 | 22.30 | 22.30 | 195,975 | +0.20(+0.90%) |
Mar 02, 2006 | 22.10 | 22.61 | 22.10 | 22.10 | 42,349 | -0.20(-0.90%) |
Mar 01, 2006 | 22.30 | 22.79 | 22.30 | 22.30 | 281,081 | -0.15(-0.67%) |
Feb 28, 2006 | 23.00 | 23.07 | 22.40 | 22.45 | 35,137 | -0.55(-2.39%) |
Feb 27, 2006 | 23.00 | 23.00 | 22.50 | 23.00 | 41,540 | +0.35(+1.55%) |
Feb 24, 2006 | 22.65 | 22.80 | 22.55 | 22.65 | 52,441 | +0.35(+1.57%) |
Feb 23, 2006 | 22.30 | 22.70 | 22.20 | 22.30 | 53,491 | +0.15(+0.68%) |
Feb 22, 2006 | 22.15 | 22.65 | 22.15 | 22.15 | 214,976 | +0.05(+0.23%) |
Feb 21, 2006 | 22.10 | 22.45 | 22.05 | 22.10 | 52,565 | -0.10(-0.45%) |
Feb 17, 2006 | 22.20 | 22.50 | 22.05 | 22.20 | 224,029 | -0.15(-0.67%) |
Feb 15, 2006 | 22.35 | 22.50 | 21.80 | 22.35 | 47,027 | +0.55(+2.52%) |
Feb 14, 2006 | 21.80 | 22.01 | 21.40 | 21.80 | 55,808 | -0.05(-0.23%) |
Feb 13, 2006 | 21.85 | 22.05 | 21.70 | 21.85 | 35,948 | -0.10(-0.46%) |
Feb 10, 2006 | 21.95 | 22.30 | 21.80 | 21.95 | 46,355 | +0.35(+1.62%) |
Feb 09, 2006 | 21.60 | 22.10 | 21.50 | 21.60 | 74,950 | +0.05(+0.23%) |
Feb 08, 2006 | 21.55 | 21.87 | 21.30 | 21.55 | 43,697 | +0.45(+2.13%) |
Feb 07, 2006 | 21.90 | 21.85 | 21.10 | 21.10 | 112,679 | -0.80(-3.65%) |
Feb 06, 2006 | 21.90 | 22.00 | 21.70 | 21.90 | 20,033 | +0.05(+0.23%) |
Feb 03, 2006 | 21.85 | 22.12 | 21.65 | 21.85 | 41,642 | -0.05(-0.23%) |
Feb 02, 2006 | 21.90 | 22.35 | 21.80 | 21.90 | 55,467 | +0.20(+0.92%) |