Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.52 | 21.31 | 20.50 | 21.08 | 44,700 | +0.38(+1.84%) |
Apr 27, 2006 | 21.11 | 21.49 | 20.61 | 20.70 | 69,085 | -0.44(-2.08%) |
Apr 26, 2006 | 21.80 | 21.92 | 21.08 | 21.14 | 112,983 | -1.00(-4.52%) |
Apr 25, 2006 | 21.53 | 22.20 | 21.48 | 22.14 | 47,191 | +0.56(+2.59%) |
Apr 24, 2006 | 21.87 | 21.88 | 21.53 | 21.58 | 34,652 | -0.24(-1.10%) |
Apr 21, 2006 | 22.28 | 22.28 | 21.80 | 21.82 | 44,200 | -0.33(-1.49%) |
Apr 20, 2006 | 21.86 | 22.28 | 21.60 | 22.15 | 42,789 | +0.40(+1.84%) |
Apr 19, 2006 | 21.55 | 21.80 | 21.46 | 21.75 | 37,131 | +0.35(+1.64%) |
Apr 18, 2006 | 21.00 | 21.61 | 21.00 | 21.40 | 39,747 | +0.53(+2.54%) |
Apr 17, 2006 | 21.03 | 21.38 | 20.61 | 20.87 | 57,127 | -0.21(-1.00%) |
Apr 13, 2006 | 21.32 | 21.66 | 20.86 | 21.08 | 26,613 | -0.21(-0.99%) |
Apr 12, 2006 | 20.73 | 21.64 | 20.75 | 21.29 | 59,668 | +0.56(+2.70%) |
Apr 11, 2006 | 21.55 | 21.74 | 20.48 | 20.73 | 86,238 | -0.85(-3.94%) |
Apr 10, 2006 | 21.35 | 22.08 | 21.28 | 21.58 | 82,761 | +0.20(+0.94%) |
Apr 07, 2006 | 22.23 | 22.24 | 21.30 | 21.38 | 49,337 | -0.80(-3.61%) |
Apr 06, 2006 | 22.41 | 22.65 | 21.57 | 22.18 | 67,417 | -0.27(-1.20%) |
Apr 05, 2006 | 22.45 | 22.58 | 22.25 | 22.45 | 72,040 | +0.22(+0.99%) |
Apr 04, 2006 | 22.06 | 22.69 | 21.80 | 22.23 | 89,945 | +0.40(+1.83%) |
Apr 03, 2006 | 21.60 | 22.05 | 21.06 | 21.83 | 91,722 | +0.45(+2.10%) |
Mar 31, 2006 | 21.38 | 21.85 | 21.13 | 21.38 | 147,504 | +0.03(+0.14%) |
Mar 30, 2006 | 21.48 | 21.64 | 21.28 | 21.35 | 133,248 | -0.26(-1.20%) |
Mar 29, 2006 | 21.03 | 22.04 | 21.03 | 21.61 | 229,903 | +0.59(+2.81%) |
Mar 28, 2006 | 22.14 | 22.16 | 20.93 | 21.02 | 323,285 | -1.14(-5.14%) |
Mar 27, 2006 | 23.39 | 23.39 | 21.89 | 22.16 | 230,187 | -1.30(-5.54%) |
Mar 24, 2006 | 24.07 | 24.32 | 23.03 | 23.46 | 134,780 | -0.77(-3.18%) |
Mar 23, 2006 | 24.65 | 24.81 | 24.05 | 24.23 | 57,800 | -0.36(-1.46%) |
Mar 22, 2006 | 24.33 | 24.80 | 23.84 | 24.59 | 69,500 | +0.31(+1.28%) |
Mar 21, 2006 | 24.16 | 24.45 | 23.86 | 24.28 | 62,440 | +0.12(+0.50%) |
Mar 20, 2006 | 23.89 | 24.56 | 23.55 | 24.16 | 97,787 | +0.37(+1.56%) |
Mar 17, 2006 | 24.97 | 25.08 | 23.25 | 23.79 | 254,675 | -1.19(-4.76%) |
Mar 16, 2006 | 25.15 | 26.10 | 24.65 | 24.98 | 178,668 | -0.09(-0.36%) |
Mar 15, 2006 | 25.39 | 25.39 | 24.62 | 25.07 | 89,536 | -0.32(-1.26%) |
Mar 14, 2006 | 24.98 | 25.50 | 24.88 | 25.39 | 72,652 | +0.57(+2.30%) |
Mar 13, 2006 | 25.00 | 25.74 | 24.55 | 24.82 | 135,645 | -0.08(-0.32%) |
Mar 10, 2006 | 24.99 | 25.08 | 24.64 | 24.90 | 127,059 | +0.29(+1.18%) |
Mar 09, 2006 | 23.11 | 25.21 | 22.96 | 24.61 | 217,327 | +1.49(+6.44%) |
Mar 08, 2006 | 22.60 | 23.42 | 22.60 | 23.12 | 83,804 | +0.65(+2.89%) |
Mar 07, 2006 | 22.49 | 23.20 | 22.37 | 22.47 | 116,591 | +0.43(+1.95%) |
Mar 06, 2006 | 24.87 | 26.40 | 21.70 | 22.04 | 567,111 | -3.16(-12.54%) |
Mar 03, 2006 | 23.73 | 25.50 | 23.72 | 25.20 | 250,207 | +1.51(+6.37%) |
Mar 02, 2006 | 23.02 | 23.97 | 22.50 | 23.69 | 96,173 | +0.79(+3.45%) |
Mar 01, 2006 | 22.63 | 22.99 | 22.55 | 22.90 | 58,163 | +0.16(+0.70%) |
Feb 28, 2006 | 22.62 | 22.76 | 22.50 | 22.74 | 59,014 | +0.12(+0.53%) |
Feb 27, 2006 | 22.75 | 22.75 | 22.53 | 22.62 | 25,521 | -0.08(-0.35%) |
Feb 24, 2006 | 22.75 | 22.75 | 22.26 | 22.70 | 59,791 | +0.03(+0.13%) |
Feb 23, 2006 | 22.50 | 22.94 | 22.46 | 22.67 | 56,478 | +0.23(+1.02%) |
Feb 22, 2006 | 21.96 | 22.73 | 21.79 | 22.44 | 64,846 | +0.37(+1.68%) |
Feb 21, 2006 | 22.80 | 23.31 | 21.89 | 22.07 | 124,480 | -0.63(-2.78%) |
Feb 17, 2006 | 22.72 | 23.00 | 21.92 | 22.70 | 79,595 | +0.12(+0.53%) |
Feb 16, 2006 | 21.82 | 22.72 | 21.44 | 22.58 | 117,300 | +0.87(+4.01%) |
Feb 15, 2006 | 21.59 | 21.98 | 21.36 | 21.71 | 85,581 | -0.04(-0.18%) |
Feb 14, 2006 | 22.36 | 22.36 | 21.51 | 21.75 | 91,878 | -0.65(-2.90%) |
Feb 13, 2006 | 21.86 | 22.69 | 21.80 | 22.40 | 83,318 | +0.54(+2.47%) |
Feb 10, 2006 | 22.30 | 22.58 | 21.80 | 21.86 | 76,999 | -0.53(-2.37%) |
Feb 09, 2006 | 23.00 | 23.00 | 22.14 | 22.39 | 51,943 | -0.50(-2.18%) |
Feb 08, 2006 | 21.68 | 22.93 | 21.59 | 22.89 | 109,441 | +1.20(+5.53%) |
Feb 07, 2006 | 23.25 | 23.34 | 21.59 | 21.69 | 115,867 | -1.43(-6.19%) |
Feb 06, 2006 | 21.95 | 23.25 | 21.80 | 23.12 | 114,591 | +1.12(+5.09%) |
Feb 03, 2006 | 21.42 | 22.25 | 21.30 | 22.00 | 75,310 | +0.33(+1.52%) |
Feb 02, 2006 | 22.60 | 22.60 | 21.12 | 21.67 | 139,177 | -0.66(-2.96%) |