Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.43 | 22.53 | 22.41 | 22.41 | 21,211 | -0.13(-0.56%) |
Apr 27, 2006 | 22.31 | 22.60 | 22.31 | 22.54 | 10,852 | +0.11(+0.49%) |
Apr 26, 2006 | 22.44 | 22.49 | 22.39 | 22.43 | 18,744 | +0.05(+0.24%) |
Apr 25, 2006 | 22.45 | 22.45 | 22.35 | 22.38 | 5,919 | -0.07(-0.32%) |
Apr 24, 2006 | 22.36 | 22.47 | 22.36 | 22.45 | 35,023 | -0.04(-0.16%) |
Apr 21, 2006 | 22.62 | 22.62 | 22.48 | 22.49 | 21,458 | -0.02(-0.09%) |
Apr 20, 2006 | 22.53 | 22.55 | 22.51 | 22.51 | 5,919 | +0.05(+0.22%) |
Apr 19, 2006 | 22.48 | 22.48 | 22.38 | 22.46 | 21,211 | +0.01(+0.05%) |
Apr 18, 2006 | 22.07 | 22.45 | 22.07 | 22.45 | 21,704 | +0.38(+1.73%) |
Apr 17, 2006 | 22.19 | 22.19 | 22.04 | 22.06 | 11,345 | -0.09(-0.38%) |
Apr 13, 2006 | 22.13 | 22.19 | 22.12 | 22.15 | 21,458 | +0.01(+0.06%) |
Apr 12, 2006 | 22.18 | 22.18 | 22.13 | 22.14 | 14,305 | +0.04(+0.18%) |
Apr 11, 2006 | 22.25 | 22.25 | 22.06 | 22.10 | 26,144 | -0.13(-0.60%) |
Apr 10, 2006 | 22.32 | 22.34 | 22.21 | 22.23 | 20,964 | -0.02(-0.07%) |
Apr 07, 2006 | 22.28 | 22.28 | 22.25 | 22.25 | 2,219 | -0.23(-1.01%) |
Apr 06, 2006 | 22.47 | 22.50 | 22.39 | 22.47 | 122,335 | -0.02(-0.11%) |
Apr 05, 2006 | 22.43 | 22.50 | 22.43 | 22.50 | 7,399 | +0.06(+0.29%) |
Apr 04, 2006 | 22.38 | 22.43 | 22.29 | 22.43 | 18,251 | +0.13(+0.56%) |
Apr 03, 2006 | 22.45 | 22.50 | 22.30 | 22.31 | 7,152 | +0.02(+0.07%) |
Mar 31, 2006 | 22.39 | 22.39 | 22.24 | 22.29 | 7,892 | -0.08(-0.34%) |
Mar 30, 2006 | 22.42 | 22.42 | 22.34 | 22.37 | 14,798 | -0.00(-0.02%) |
Mar 29, 2006 | 22.32 | 22.40 | 22.22 | 22.37 | 12,332 | +0.18(+0.80%) |
Mar 28, 2006 | 22.36 | 22.40 | 22.17 | 22.19 | 19,238 | -0.14(-0.62%) |
Mar 27, 2006 | 22.37 | 22.37 | 22.32 | 22.33 | 16,031 | -0.04(-0.18%) |
Mar 24, 2006 | 22.40 | 22.40 | 22.32 | 22.37 | 5,179 | -0.02(-0.07%) |
Mar 23, 2006 | 22.40 | 22.44 | 22.38 | 22.39 | 9,372 | -0.04(-0.18%) |
Mar 22, 2006 | 22.37 | 22.45 | 22.36 | 22.43 | 5,919 | +0.14(+0.62%) |
Mar 21, 2006 | 22.44 | 22.51 | 22.29 | 22.29 | 19,484 | -0.11(-0.47%) |
Mar 20, 2006 | 22.41 | 22.41 | 22.40 | 22.40 | 2,466 | -0.00(-0.02%) |
Mar 17, 2006 | 22.41 | 22.41 | 22.36 | 22.40 | 3,946 | +0.03(+0.13%) |
Mar 16, 2006 | 22.37 | 22.42 | 22.36 | 22.37 | 27,870 | +0.06(+0.25%) |
Mar 15, 2006 | 22.20 | 22.34 | 22.20 | 22.32 | 12,825 | +0.13(+0.57%) |
Mar 14, 2006 | 22.03 | 22.23 | 22.03 | 22.19 | 14,552 | +0.18(+0.81%) |
Mar 13, 2006 | 22.08 | 22.08 | 22.01 | 22.01 | 19,978 | +0.02(+0.09%) |
Mar 10, 2006 | 21.87 | 22.04 | 21.87 | 21.99 | 14,305 | +0.12(+0.54%) |
Mar 09, 2006 | 22.01 | 22.01 | 21.86 | 21.87 | 8,632 | -0.09(-0.42%) |
Mar 08, 2006 | 21.86 | 21.97 | 21.86 | 21.97 | 3,699 | +0.04(+0.19%) |
Mar 07, 2006 | 21.93 | 21.96 | 21.87 | 21.93 | 16,031 | -0.05(-0.24%) |
Mar 06, 2006 | 22.11 | 22.11 | 21.96 | 21.98 | 11,592 | -0.15(-0.66%) |
Mar 03, 2006 | 22.17 | 22.24 | 22.11 | 22.12 | 7,892 | -0.04(-0.20%) |
Mar 02, 2006 | 22.22 | 22.22 | 22.12 | 22.17 | 19,978 | -0.05(-0.22%) |
Mar 01, 2006 | 22.12 | 22.22 | 22.12 | 22.22 | 63,387 | +0.19(+0.86%) |
Feb 28, 2006 | 22.21 | 22.26 | 22.02 | 22.03 | 10,605 | -0.18(-0.82%) |
Feb 27, 2006 | 22.27 | 22.27 | 22.21 | 22.21 | 7,152 | +0.04(+0.20%) |
Feb 24, 2006 | 22.11 | 22.17 | 22.10 | 22.17 | 25,897 | +0.02(+0.09%) |
Feb 23, 2006 | 22.15 | 22.21 | 22.15 | 22.15 | 10,852 | -0.03(-0.15%) |
Feb 22, 2006 | 22.14 | 22.19 | 22.14 | 22.18 | 5,426 | +0.18(+0.81%) |
Feb 21, 2006 | 22.14 | 22.14 | 21.95 | 22.00 | 18,005 | -0.08(-0.37%) |
Feb 17, 2006 | 22.14 | 22.14 | 22.02 | 22.08 | 26,884 | -0.01(-0.06%) |
Feb 16, 2006 | 21.95 | 22.10 | 21.95 | 22.09 | 132,201 | +0.16(+0.72%) |
Feb 15, 2006 | 21.94 | 21.97 | 21.93 | 21.93 | 10,359 | +0.09(+0.43%) |
Feb 14, 2006 | 21.70 | 21.87 | 21.70 | 21.84 | 5,672 | +0.18(+0.84%) |
Feb 13, 2006 | 21.67 | 21.67 | 21.61 | 21.66 | 8,632 | -0.10(-0.45%) |
Feb 10, 2006 | 21.65 | 21.76 | 21.59 | 21.76 | 24,911 | +0.04(+0.19%) |
Feb 09, 2006 | 21.81 | 21.87 | 21.72 | 21.72 | 36,010 | -0.04(-0.19%) |
Feb 08, 2006 | 21.67 | 21.76 | 21.67 | 21.76 | 8,139 | +0.21(+0.96%) |
Feb 07, 2006 | 21.62 | 21.63 | 21.54 | 21.55 | 25,650 | -0.13(-0.62%) |
Feb 06, 2006 | 21.65 | 21.68 | 21.65 | 21.68 | 3,453 | +0.03(+0.13%) |
Feb 03, 2006 | 21.65 | 21.75 | 21.65 | 21.65 | 7,645 | -0.15(-0.67%) |
Feb 02, 2006 | 22.02 | 22.02 | 21.78 | 21.80 | 7,645 | -0.17(-0.78%) |