Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.30 | 22.00 | 21.06 | 21.55 | 387,300 | +0.30(+1.41%) |
Apr 27, 2006 | 23.88 | 23.88 | 21.25 | 21.25 | 1,022,194 | -1.05(-4.71%) |
Apr 26, 2006 | 24.00 | 24.42 | 21.56 | 22.30 | 643,424 | -0.72(-3.13%) |
Apr 25, 2006 | 23.80 | 24.00 | 22.90 | 23.02 | 121,521 | -0.70(-2.95%) |
Apr 24, 2006 | 23.79 | 23.96 | 23.54 | 23.72 | 112,658 | -0.15(-0.63%) |
Apr 21, 2006 | 24.33 | 24.33 | 23.75 | 23.87 | 44,615 | -0.28(-1.16%) |
Apr 20, 2006 | 24.74 | 24.74 | 23.55 | 24.15 | 99,526 | -0.53(-2.15%) |
Apr 19, 2006 | 24.94 | 24.94 | 24.52 | 24.68 | 52,115 | -0.09(-0.36%) |
Apr 18, 2006 | 23.80 | 24.94 | 23.66 | 24.77 | 151,104 | +1.12(+4.74%) |
Apr 17, 2006 | 23.48 | 23.80 | 23.22 | 23.65 | 122,184 | +0.48(+2.07%) |
Apr 13, 2006 | 23.18 | 23.40 | 23.07 | 23.17 | 91,180 | -0.10(-0.43%) |
Apr 12, 2006 | 23.15 | 23.41 | 22.93 | 23.27 | 41,658 | +0.12(+0.52%) |
Apr 11, 2006 | 23.21 | 23.46 | 22.77 | 23.15 | 120,924 | +0.11(+0.48%) |
Apr 10, 2006 | 22.44 | 23.41 | 22.32 | 23.04 | 118,976 | +0.50(+2.22%) |
Apr 07, 2006 | 22.76 | 23.02 | 22.42 | 22.54 | 35,949 | -0.16(-0.70%) |
Apr 06, 2006 | 22.45 | 22.97 | 22.45 | 22.70 | 111,112 | +0.19(+0.84%) |
Apr 05, 2006 | 22.42 | 22.77 | 22.30 | 22.51 | 102,419 | +0.11(+0.49%) |
Apr 04, 2006 | 22.67 | 22.76 | 22.30 | 22.40 | 80,303 | -0.13(-0.58%) |
Apr 03, 2006 | 22.60 | 22.86 | 22.20 | 22.53 | 102,680 | -0.18(-0.79%) |
Mar 31, 2006 | 22.83 | 22.95 | 22.16 | 22.71 | 109,612 | -0.09(-0.39%) |
Mar 30, 2006 | 22.74 | 23.00 | 22.50 | 22.80 | 107,749 | +0.15(+0.66%) |
Mar 29, 2006 | 22.89 | 23.05 | 22.51 | 22.65 | 49,205 | -0.10(-0.44%) |
Mar 28, 2006 | 22.66 | 23.20 | 22.50 | 22.75 | 54,227 | -0.02(-0.09%) |
Mar 27, 2006 | 22.70 | 22.98 | 22.49 | 22.77 | 49,089 | +0.14(+0.62%) |
Mar 24, 2006 | 23.40 | 23.40 | 22.62 | 22.63 | 24,700 | -0.70(-3.00%) |
Mar 23, 2006 | 23.17 | 23.50 | 23.00 | 23.33 | 40,200 | +0.07(+0.30%) |
Mar 22, 2006 | 22.67 | 23.43 | 22.40 | 23.26 | 69,400 | +0.49(+2.15%) |
Mar 21, 2006 | 22.74 | 23.30 | 22.45 | 22.77 | 50,695 | -0.07(-0.31%) |
Mar 20, 2006 | 22.69 | 22.98 | 22.50 | 22.84 | 35,440 | -0.01(-0.04%) |
Mar 17, 2006 | 23.16 | 23.25 | 22.59 | 22.85 | 135,472 | -0.14(-0.61%) |
Mar 16, 2006 | 23.75 | 23.75 | 22.56 | 22.99 | 99,756 | -0.68(-2.87%) |
Mar 15, 2006 | 23.18 | 23.69 | 23.11 | 23.67 | 84,511 | +0.47(+2.03%) |
Mar 14, 2006 | 22.31 | 23.38 | 22.17 | 23.20 | 92,256 | +0.77(+3.43%) |
Mar 13, 2006 | 23.04 | 23.08 | 22.25 | 22.43 | 141,611 | -0.57(-2.48%) |
Mar 10, 2006 | 23.75 | 23.75 | 22.62 | 23.00 | 159,826 | -0.21(-0.90%) |
Mar 09, 2006 | 23.97 | 24.02 | 23.03 | 23.21 | 85,777 | -0.75(-3.13%) |
Mar 08, 2006 | 23.93 | 24.00 | 22.70 | 23.96 | 112,958 | -0.07(-0.29%) |
Mar 07, 2006 | 24.30 | 24.39 | 24.02 | 24.03 | 162,474 | -0.43(-1.76%) |
Mar 06, 2006 | 24.31 | 24.89 | 23.98 | 24.46 | 73,428 | +0.22(+0.91%) |
Mar 03, 2006 | 24.51 | 24.95 | 24.15 | 24.24 | 98,479 | -0.36(-1.46%) |
Mar 02, 2006 | 24.29 | 24.76 | 24.29 | 24.60 | 170,634 | +0.26(+1.07%) |
Mar 01, 2006 | 23.70 | 24.91 | 23.70 | 24.34 | 144,410 | +0.63(+2.66%) |
Feb 28, 2006 | 24.68 | 25.28 | 23.30 | 23.71 | 163,239 | -0.97(-3.93%) |
Feb 27, 2006 | 24.24 | 25.76 | 24.00 | 24.68 | 248,124 | +0.60(+2.49%) |
Feb 24, 2006 | 23.46 | 24.08 | 22.63 | 24.08 | 260,017 | +0.53(+2.25%) |
Feb 23, 2006 | 25.20 | 25.30 | 23.50 | 23.55 | 79,354 | -0.70(-2.89%) |
Feb 22, 2006 | 24.08 | 24.74 | 23.84 | 24.25 | 77,762 | +0.29(+1.21%) |
Feb 21, 2006 | 23.96 | 24.91 | 23.57 | 23.96 | 119,455 | -0.14(-0.58%) |
Feb 17, 2006 | 23.97 | 24.31 | 23.05 | 24.10 | 174,507 | -0.45(-1.83%) |
Feb 16, 2006 | 24.50 | 25.05 | 23.82 | 24.55 | 73,800 | +0.15(+0.61%) |
Feb 15, 2006 | 24.10 | 24.46 | 23.45 | 24.40 | 21,481 | +0.30(+1.24%) |
Feb 14, 2006 | 23.76 | 24.43 | 23.76 | 24.10 | 117,161 | +0.23(+0.96%) |
Feb 13, 2006 | 24.71 | 24.71 | 23.20 | 23.87 | 64,890 | -0.91(-3.67%) |
Feb 10, 2006 | 25.42 | 25.80 | 24.15 | 24.78 | 58,249 | -0.60(-2.36%) |
Feb 09, 2006 | 25.11 | 26.18 | 24.70 | 25.38 | 124,122 | +0.49(+1.97%) |
Feb 08, 2006 | 23.90 | 25.15 | 23.86 | 24.89 | 157,689 | +1.05(+4.40%) |
Feb 07, 2006 | 25.75 | 25.75 | 23.25 | 23.84 | 164,716 | -1.96(-7.60%) |
Feb 06, 2006 | 26.00 | 26.21 | 25.55 | 25.80 | 212,230 | +0.51(+2.02%) |
Feb 03, 2006 | 25.60 | 25.99 | 24.89 | 25.29 | 121,212 | -0.42(-1.63%) |
Feb 02, 2006 | 25.63 | 26.00 | 25.20 | 25.71 | 126,236 | +0.15(+0.59%) |