Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.62 | 20.98 | 20.60 | 20.93 | 14,497,936 | +0.31(+1.48%) |
Apr 27, 2006 | 20.30 | 20.76 | 20.27 | 20.62 | 10,264,383 | +0.26(+1.27%) |
Apr 26, 2006 | 20.30 | 20.43 | 20.26 | 20.36 | 5,247,028 | +0.13(+0.66%) |
Apr 25, 2006 | 20.30 | 20.34 | 20.15 | 20.23 | 6,465,842 | -0.07(-0.36%) |
Apr 24, 2006 | 20.31 | 20.34 | 20.20 | 20.30 | 5,090,958 | -0.02(-0.10%) |
Apr 21, 2006 | 20.49 | 20.49 | 20.24 | 20.32 | 6,185,548 | -0.05(-0.23%) |
Apr 20, 2006 | 20.30 | 20.43 | 20.24 | 20.37 | 6,537,342 | +0.07(+0.33%) |
Apr 19, 2006 | 20.24 | 20.33 | 20.20 | 20.30 | 10,364,424 | -0.03(-0.16%) |
Apr 18, 2006 | 20.22 | 20.45 | 20.09 | 20.34 | 8,776,691 | +0.11(+0.56%) |
Apr 17, 2006 | 20.32 | 20.36 | 20.14 | 20.22 | 4,906,349 | -0.03(-0.13%) |
Apr 13, 2006 | 20.19 | 20.32 | 20.09 | 20.25 | 3,713,221 | +0.06(+0.30%) |
Apr 12, 2006 | 20.26 | 20.31 | 20.11 | 20.19 | 5,948,364 | -0.03(-0.16%) |
Apr 11, 2006 | 20.22 | 20.40 | 20.20 | 20.22 | 6,095,721 | -0.06(-0.30%) |
Apr 10, 2006 | 20.38 | 20.43 | 20.22 | 20.28 | 4,103,019 | -0.02(-0.10%) |
Apr 07, 2006 | 20.48 | 20.60 | 20.26 | 20.30 | 6,423,182 | -0.21(-1.04%) |
Apr 06, 2006 | 20.44 | 20.56 | 20.32 | 20.52 | 6,477,408 | +0.01(+0.06%) |
Apr 05, 2006 | 20.30 | 20.57 | 20.30 | 20.50 | 7,174,839 | +0.13(+0.65%) |
Apr 04, 2006 | 20.30 | 20.46 | 20.22 | 20.37 | 7,346,380 | +0.05(+0.26%) |
Apr 03, 2006 | 20.36 | 20.52 | 20.30 | 20.32 | 7,052,567 | +0.01(+0.07%) |
Mar 31, 2006 | 20.38 | 20.45 | 20.24 | 20.30 | 8,093,981 | -0.07(-0.33%) |
Mar 30, 2006 | 20.41 | 20.56 | 20.34 | 20.37 | 6,159,110 | -0.13(-0.62%) |
Mar 29, 2006 | 20.23 | 20.54 | 20.23 | 20.50 | 8,443,823 | +0.05(+0.23%) |
Mar 28, 2006 | 20.58 | 20.77 | 20.42 | 20.45 | 7,216,447 | -0.13(-0.61%) |
Mar 27, 2006 | 20.57 | 20.61 | 20.52 | 20.58 | 6,136,429 | +0.01(+0.03%) |
Mar 24, 2006 | 20.60 | 20.63 | 20.50 | 20.57 | 5,633,972 | -0.03(-0.13%) |
Mar 23, 2006 | 20.72 | 20.82 | 20.53 | 20.60 | 6,868,258 | -0.17(-0.80%) |
Mar 22, 2006 | 20.46 | 20.80 | 20.46 | 20.76 | 5,009,544 | +0.06(+0.29%) |
Mar 21, 2006 | 20.66 | 20.82 | 20.62 | 20.70 | 6,894,094 | +0.01(+0.06%) |
Mar 20, 2006 | 20.69 | 20.80 | 20.66 | 20.69 | 5,837,058 | -0.05(-0.26%) |
Mar 17, 2006 | 20.82 | 20.84 | 20.66 | 20.74 | 10,748,965 | +0.05(+0.23%) |
Mar 16, 2006 | 20.68 | 20.84 | 20.68 | 20.70 | 5,923,429 | +0.05(+0.23%) |
Mar 15, 2006 | 20.50 | 20.74 | 20.44 | 20.65 | 7,776,735 | +0.11(+0.52%) |
Mar 14, 2006 | 20.24 | 20.56 | 20.24 | 20.54 | 7,533,844 | +0.27(+1.31%) |
Mar 13, 2006 | 20.42 | 20.52 | 20.25 | 20.28 | 6,248,336 | -0.15(-0.72%) |
Mar 10, 2006 | 20.26 | 20.44 | 20.25 | 20.42 | 3,458,913 | +0.16(+0.79%) |
Mar 09, 2006 | 20.40 | 20.48 | 20.25 | 20.26 | 5,086,152 | -0.08(-0.39%) |
Mar 08, 2006 | 20.22 | 20.40 | 20.17 | 20.34 | 6,364,149 | +0.05(+0.23%) |
Mar 07, 2006 | 20.19 | 20.36 | 20.12 | 20.30 | 4,894,783 | +0.13(+0.63%) |
Mar 06, 2006 | 20.28 | 20.30 | 20.11 | 20.17 | 3,834,892 | -0.07(-0.33%) |
Mar 03, 2006 | 20.32 | 20.52 | 20.22 | 20.24 | 5,996,281 | -0.20(-0.98%) |
Mar 02, 2006 | 20.54 | 20.58 | 20.30 | 20.44 | 5,414,664 | -0.23(-1.13%) |
Mar 01, 2006 | 20.57 | 20.78 | 20.54 | 20.67 | 5,466,336 | +0.09(+0.45%) |
Feb 28, 2006 | 20.72 | 20.67 | 20.47 | 20.58 | 6,567,835 | -0.14(-0.67%) |
Feb 27, 2006 | 20.56 | 20.82 | 20.56 | 20.72 | 7,637,640 | +0.13(+0.61%) |
Feb 24, 2006 | 20.56 | 20.64 | 20.55 | 20.59 | 4,291,384 | +0.01(+0.03%) |
Feb 23, 2006 | 20.52 | 20.64 | 20.34 | 20.58 | 6,500,240 | +0.09(+0.42%) |
Feb 22, 2006 | 20.14 | 20.62 | 20.13 | 20.50 | 9,474,423 | +0.38(+1.89%) |
Feb 21, 2006 | 20.28 | 20.34 | 20.09 | 20.12 | 5,786,286 | -0.17(-0.82%) |
Feb 17, 2006 | 20.18 | 20.32 | 20.18 | 20.28 | 6,101,429 | +0.01(+0.07%) |
Feb 16, 2006 | 20.09 | 20.29 | 20.07 | 20.27 | 8,384,039 | +0.09(+0.43%) |
Feb 15, 2006 | 20.01 | 20.28 | 19.99 | 20.18 | 6,502,043 | +0.09(+0.46%) |
Feb 14, 2006 | 19.95 | 20.25 | 19.89 | 20.09 | 8,221,360 | +0.16(+0.80%) |
Feb 13, 2006 | 19.89 | 19.96 | 19.85 | 19.93 | 4,463,977 | -0.01(-0.07%) |
Feb 10, 2006 | 19.61 | 19.97 | 19.57 | 19.95 | 6,736,823 | +0.23(+1.15%) |
Feb 09, 2006 | 19.69 | 19.88 | 19.61 | 19.72 | 5,230,054 | +0.03(+0.17%) |
Feb 08, 2006 | 19.49 | 19.74 | 19.47 | 19.69 | 4,816,973 | +0.15(+0.75%) |
Feb 07, 2006 | 19.49 | 19.61 | 19.44 | 19.54 | 7,047,159 | -0.04(-0.20%) |
Feb 06, 2006 | 19.51 | 19.63 | 19.49 | 19.58 | 4,953,365 | +0.07(+0.38%) |
Feb 03, 2006 | 19.48 | 19.73 | 19.41 | 19.51 | 7,141,342 | -0.15(-0.74%) |
Feb 02, 2006 | 19.84 | 19.84 | 19.55 | 19.65 | 5,646,740 | -0.21(-1.04%) |