Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.89 | 20.95 | 20.77 | 20.86 | 168,461 | -0.02(-0.09%) |
Apr 27, 2006 | 20.65 | 20.89 | 20.60 | 20.88 | 92,848 | +0.22(+1.04%) |
Apr 26, 2006 | 20.41 | 20.71 | 20.41 | 20.67 | 82,562 | +0.34(+1.68%) |
Apr 25, 2006 | 20.20 | 20.35 | 20.20 | 20.32 | 65,605 | +0.16(+0.80%) |
Apr 24, 2006 | 20.16 | 20.22 | 20.09 | 20.16 | 148,168 | -0.01(-0.04%) |
Apr 21, 2006 | 20.16 | 20.20 | 20.00 | 20.17 | 78,949 | +0.08(+0.41%) |
Apr 20, 2006 | 20.32 | 20.32 | 20.04 | 20.09 | 73,945 | -0.24(-1.19%) |
Apr 19, 2006 | 20.26 | 20.51 | 20.26 | 20.33 | 61,435 | -0.07(-0.35%) |
Apr 18, 2006 | 20.20 | 20.40 | 20.09 | 20.40 | 46,424 | +0.20(+1.00%) |
Apr 17, 2006 | 20.27 | 20.28 | 20.17 | 20.20 | 33,636 | +0.06(+0.30%) |
Apr 13, 2006 | 20.14 | 20.21 | 20.06 | 20.14 | 72,555 | -0.01(-0.04%) |
Apr 12, 2006 | 20.32 | 20.34 | 20.10 | 20.14 | 94,516 | -0.25(-1.22%) |
Apr 11, 2006 | 20.54 | 20.58 | 20.38 | 20.39 | 79,783 | -0.13(-0.63%) |
Apr 10, 2006 | 20.69 | 20.71 | 20.45 | 20.52 | 61,157 | -0.10(-0.51%) |
Apr 07, 2006 | 20.75 | 20.78 | 20.60 | 20.63 | 50,594 | -0.05(-0.23%) |
Apr 06, 2006 | 20.36 | 20.70 | 20.36 | 20.67 | 217,666 | +0.31(+1.50%) |
Apr 05, 2006 | 20.36 | 20.45 | 20.29 | 20.37 | 343,595 | -0.08(-0.40%) |
Apr 04, 2006 | 20.34 | 20.49 | 20.31 | 20.45 | 42,254 | +0.05(+0.23%) |
Apr 03, 2006 | 20.43 | 20.50 | 20.34 | 20.40 | 78,115 | -0.04(-0.18%) |
Mar 31, 2006 | 20.35 | 20.57 | 20.30 | 20.44 | 120,369 | -0.07(-0.35%) |
Mar 30, 2006 | 20.36 | 20.52 | 20.36 | 20.51 | 107,026 | +0.27(+1.35%) |
Mar 29, 2006 | 20.20 | 20.24 | 20.08 | 20.24 | 47,814 | +0.05(+0.25%) |
Mar 28, 2006 | 20.23 | 20.26 | 20.15 | 20.19 | 40,030 | -0.04(-0.20%) |
Mar 27, 2006 | 20.23 | 20.34 | 20.14 | 20.23 | 114,809 | -0.10(-0.51%) |
Mar 24, 2006 | 20.32 | 20.34 | 20.18 | 20.33 | 102,022 | -0.07(-0.35%) |
Mar 23, 2006 | 20.30 | 20.41 | 20.25 | 20.40 | 95,072 | +0.06(+0.28%) |
Mar 22, 2006 | 20.43 | 20.43 | 20.26 | 20.35 | 49,760 | -0.11(-0.55%) |
Mar 21, 2006 | 20.40 | 20.54 | 20.37 | 20.46 | 114,253 | -0.01(-0.04%) |
Mar 20, 2006 | 20.45 | 20.56 | 20.42 | 20.46 | 51,706 | -0.02(-0.11%) |
Mar 17, 2006 | 20.66 | 20.66 | 20.48 | 20.49 | 93,960 | -0.18(-0.85%) |
Mar 16, 2006 | 20.55 | 20.68 | 20.55 | 20.66 | 36,416 | +0.13(+0.61%) |
Mar 15, 2006 | 20.59 | 20.60 | 20.46 | 20.54 | 30,300 | -0.02(-0.09%) |
Mar 14, 2006 | 20.49 | 20.66 | 20.44 | 20.55 | 57,821 | +0.05(+0.26%) |
Mar 13, 2006 | 20.47 | 20.53 | 20.39 | 20.50 | 66,439 | +0.00(+0.00%) |
Mar 10, 2006 | 20.51 | 20.59 | 20.44 | 20.50 | 89,512 | +0.00(+0.00%) |
Mar 09, 2006 | 20.32 | 20.52 | 20.32 | 20.50 | 72,277 | +0.10(+0.51%) |
Mar 08, 2006 | 20.38 | 20.50 | 20.27 | 20.40 | 85,342 | -0.04(-0.18%) |
Mar 07, 2006 | 20.68 | 20.68 | 20.43 | 20.43 | 101,466 | -0.35(-1.66%) |
Mar 06, 2006 | 20.91 | 20.91 | 20.72 | 20.78 | 109,805 | -0.14(-0.65%) |
Mar 03, 2006 | 21.10 | 21.10 | 20.83 | 20.91 | 165,959 | -0.33(-1.57%) |
Mar 02, 2006 | 21.44 | 21.44 | 21.21 | 21.25 | 171,519 | -0.39(-1.80%) |
Mar 01, 2006 | 21.66 | 21.67 | 21.53 | 21.64 | 210,160 | -0.21(-0.95%) |
Feb 28, 2006 | 21.96 | 21.99 | 21.72 | 21.85 | 105,914 | -0.12(-0.52%) |
Feb 27, 2006 | 21.73 | 22.04 | 21.73 | 21.96 | 147,056 | +0.37(+1.73%) |
Feb 24, 2006 | 21.62 | 21.70 | 21.50 | 21.59 | 101,466 | -0.05(-0.22%) |
Feb 23, 2006 | 21.51 | 21.89 | 21.46 | 21.63 | 217,944 | +0.12(+0.57%) |
Feb 22, 2006 | 21.32 | 21.63 | 21.32 | 21.51 | 165,681 | +0.28(+1.32%) |
Feb 21, 2006 | 21.24 | 21.28 | 21.14 | 21.23 | 46,980 | -0.02(-0.10%) |
Feb 17, 2006 | 21.15 | 21.35 | 21.15 | 21.25 | 93,682 | +0.22(+1.03%) |
Feb 16, 2006 | 20.94 | 21.11 | 20.94 | 21.04 | 60,323 | +0.07(+0.33%) |
Feb 15, 2006 | 20.97 | 21.08 | 20.91 | 20.97 | 61,157 | +0.04(+0.17%) |
Feb 14, 2006 | 20.87 | 21.04 | 20.87 | 20.93 | 53,930 | +0.09(+0.45%) |
Feb 13, 2006 | 20.96 | 20.97 | 20.75 | 20.84 | 84,508 | -0.19(-0.91%) |
Feb 10, 2006 | 21.07 | 21.11 | 20.89 | 21.03 | 81,729 | -0.04(-0.19%) |
Feb 09, 2006 | 20.95 | 21.18 | 20.90 | 21.07 | 105,636 | +0.14(+0.67%) |
Feb 08, 2006 | 20.96 | 21.02 | 20.77 | 20.93 | 111,195 | -0.01(-0.03%) |
Feb 07, 2006 | 21.22 | 21.22 | 20.91 | 20.94 | 117,311 | -0.35(-1.62%) |
Feb 06, 2006 | 21.13 | 21.35 | 21.11 | 21.28 | 82,006 | +0.08(+0.37%) |
Feb 03, 2006 | 21.00 | 21.20 | 20.99 | 21.20 | 106,748 | +0.03(+0.14%) |
Feb 02, 2006 | 21.35 | 21.41 | 21.17 | 21.17 | 128,709 | -0.36(-1.69%) |