Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.31 | 20.31 | 19.63 | 19.78 | 1,606,028 | -0.54(-2.63%) |
Apr 27, 2006 | 20.02 | 20.57 | 19.83 | 20.31 | 741,927 | +0.17(+0.82%) |
Apr 26, 2006 | 20.11 | 20.42 | 20.06 | 20.15 | 711,465 | +0.09(+0.46%) |
Apr 25, 2006 | 20.44 | 20.44 | 19.99 | 20.05 | 1,281,895 | -0.42(-2.07%) |
Apr 24, 2006 | 20.80 | 20.85 | 20.42 | 20.48 | 637,099 | -0.38(-1.81%) |
Apr 21, 2006 | 20.91 | 21.02 | 20.70 | 20.86 | 650,541 | +0.08(+0.40%) |
Apr 20, 2006 | 20.97 | 21.10 | 20.75 | 20.77 | 799,165 | -0.07(-0.35%) |
Apr 19, 2006 | 20.83 | 20.89 | 20.71 | 20.85 | 312,208 | +0.02(+0.09%) |
Apr 18, 2006 | 20.52 | 20.90 | 20.52 | 20.83 | 823,231 | +0.30(+1.48%) |
Apr 17, 2006 | 20.76 | 21.13 | 20.42 | 20.52 | 896,839 | -0.13(-0.63%) |
Apr 13, 2006 | 20.52 | 20.77 | 20.52 | 20.65 | 518,937 | +0.14(+0.67%) |
Apr 12, 2006 | 20.51 | 20.88 | 20.49 | 20.52 | 866,810 | -0.01(-0.04%) |
Apr 11, 2006 | 20.83 | 20.88 | 20.38 | 20.52 | 981,287 | -0.35(-1.68%) |
Apr 10, 2006 | 21.03 | 21.04 | 20.79 | 20.88 | 1,137,282 | -0.20(-0.96%) |
Apr 07, 2006 | 21.17 | 21.31 | 20.92 | 21.08 | 773,256 | -0.18(-0.87%) |
Apr 06, 2006 | 21.24 | 21.38 | 21.19 | 21.26 | 1,008,063 | -0.06(-0.26%) |
Apr 05, 2006 | 21.59 | 21.59 | 21.24 | 21.32 | 962,316 | -0.27(-1.24%) |
Apr 04, 2006 | 21.52 | 21.75 | 21.51 | 21.59 | 1,358,755 | -0.25(-1.14%) |
Apr 03, 2006 | 21.66 | 22.01 | 21.60 | 21.83 | 1,313,441 | +0.18(+0.85%) |
Mar 31, 2006 | 21.71 | 21.71 | 21.43 | 21.65 | 451,726 | +0.18(+0.86%) |
Mar 30, 2006 | 21.56 | 21.77 | 21.43 | 21.47 | 491,619 | -0.13(-0.60%) |
Mar 29, 2006 | 21.32 | 21.62 | 21.18 | 21.59 | 734,881 | +0.24(+1.12%) |
Mar 28, 2006 | 21.39 | 21.44 | 21.25 | 21.36 | 864,751 | -0.04(-0.17%) |
Mar 27, 2006 | 21.29 | 21.42 | 21.23 | 21.39 | 691,193 | -0.01(-0.04%) |
Mar 24, 2006 | 21.23 | 21.42 | 21.21 | 21.40 | 403,485 | +0.12(+0.56%) |
Mar 23, 2006 | 21.24 | 21.33 | 21.14 | 21.28 | 667,561 | -0.05(-0.22%) |
Mar 22, 2006 | 21.28 | 21.37 | 21.01 | 21.33 | 603,060 | +0.06(+0.26%) |
Mar 21, 2006 | 21.38 | 21.41 | 21.14 | 21.27 | 754,177 | -0.18(-0.86%) |
Mar 20, 2006 | 21.66 | 21.67 | 21.44 | 21.46 | 1,256,637 | -0.13(-0.60%) |
Mar 17, 2006 | 21.79 | 21.79 | 21.51 | 21.59 | 877,543 | -0.09(-0.43%) |
Mar 16, 2006 | 21.98 | 22.04 | 21.50 | 21.68 | 1,052,943 | -0.30(-1.38%) |
Mar 15, 2006 | 21.74 | 22.00 | 21.65 | 21.98 | 398,173 | +0.25(+1.15%) |
Mar 14, 2006 | 21.59 | 21.81 | 21.46 | 21.73 | 567,611 | +0.05(+0.21%) |
Mar 13, 2006 | 21.54 | 21.82 | 21.54 | 21.69 | 761,549 | +0.24(+1.12%) |
Mar 10, 2006 | 21.22 | 21.45 | 21.12 | 21.45 | 522,731 | +0.22(+1.04%) |
Mar 09, 2006 | 21.54 | 21.54 | 21.14 | 21.23 | 490,643 | -0.24(-1.12%) |
Mar 08, 2006 | 21.40 | 21.57 | 21.03 | 21.47 | 703,335 | +0.06(+0.30%) |
Mar 07, 2006 | 21.59 | 21.65 | 21.40 | 21.40 | 342,778 | -0.22(-1.02%) |
Mar 06, 2006 | 22.04 | 22.04 | 21.55 | 21.62 | 578,777 | -0.42(-1.88%) |
Mar 03, 2006 | 21.80 | 22.08 | 21.77 | 22.04 | 679,594 | +0.01(+0.04%) |
Mar 02, 2006 | 22.12 | 22.12 | 21.90 | 22.03 | 882,854 | -0.18(-0.83%) |
Mar 01, 2006 | 22.07 | 22.30 | 21.95 | 22.21 | 1,081,887 | +0.27(+1.22%) |
Feb 28, 2006 | 22.21 | 22.23 | 21.88 | 21.95 | 784,205 | -0.27(-1.20%) |
Feb 27, 2006 | 22.11 | 22.23 | 22.08 | 22.21 | 537,041 | +0.10(+0.46%) |
Feb 24, 2006 | 22.02 | 22.13 | 21.83 | 22.11 | 284,456 | +0.10(+0.46%) |
Feb 23, 2006 | 21.88 | 22.21 | 21.73 | 22.01 | 472,431 | +0.04(+0.17%) |
Feb 22, 2006 | 21.91 | 22.04 | 21.59 | 21.97 | 972,831 | +0.19(+0.89%) |
Feb 21, 2006 | 21.94 | 21.95 | 21.61 | 21.78 | 574,007 | -0.16(-0.71%) |
Feb 17, 2006 | 22.14 | 22.27 | 21.88 | 21.94 | 592,653 | -0.21(-0.96%) |
Feb 16, 2006 | 22.00 | 22.18 | 21.86 | 22.15 | 784,639 | +0.15(+0.67%) |
Feb 15, 2006 | 21.59 | 22.14 | 21.53 | 22.00 | 818,895 | +0.60(+2.80%) |
Feb 14, 2006 | 21.26 | 21.50 | 21.14 | 21.40 | 1,188,883 | +0.19(+0.91%) |
Feb 13, 2006 | 21.47 | 21.45 | 20.80 | 21.21 | 964,701 | -0.24(-1.12%) |
Feb 10, 2006 | 21.45 | 21.59 | 21.03 | 21.45 | 2,102,092 | -0.11(-0.51%) |
Feb 09, 2006 | 21.70 | 21.90 | 21.55 | 21.56 | 855,319 | -0.18(-0.81%) |
Feb 08, 2006 | 21.20 | 21.77 | 20.99 | 21.73 | 956,028 | +0.52(+2.43%) |
Feb 07, 2006 | 21.19 | 21.47 | 21.08 | 21.22 | 741,168 | +0.06(+0.26%) |
Feb 06, 2006 | 20.88 | 21.25 | 20.76 | 21.16 | 726,967 | +0.28(+1.33%) |
Feb 03, 2006 | 20.67 | 21.00 | 20.52 | 20.88 | 691,627 | +0.11(+0.53%) |
Feb 02, 2006 | 21.27 | 21.27 | 20.74 | 20.77 | 843,720 | -0.53(-2.47%) |