Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.67 | 20.96 | 20.34 | 20.43 | 148,490 | -0.36(-1.74%) |
Apr 27, 2006 | 20.87 | 21.00 | 20.69 | 20.79 | 59,269 | -0.15(-0.70%) |
Apr 26, 2006 | 20.83 | 21.17 | 20.80 | 20.93 | 230,774 | +0.10(+0.49%) |
Apr 25, 2006 | 21.07 | 21.25 | 20.72 | 20.83 | 73,456 | -0.32(-1.53%) |
Apr 24, 2006 | 21.28 | 21.43 | 21.11 | 21.16 | 93,160 | -0.16(-0.77%) |
Apr 21, 2006 | 20.89 | 21.33 | 20.89 | 21.32 | 254,419 | +0.49(+2.38%) |
Apr 20, 2006 | 20.83 | 20.90 | 20.59 | 20.83 | 113,022 | +0.08(+0.40%) |
Apr 19, 2006 | 20.89 | 20.89 | 20.60 | 20.74 | 57,693 | -0.08(-0.40%) |
Apr 18, 2006 | 20.76 | 20.92 | 20.59 | 20.83 | 98,520 | +0.38(+1.86%) |
Apr 17, 2006 | 20.71 | 20.84 | 20.31 | 20.45 | 62,422 | -0.05(-0.25%) |
Apr 13, 2006 | 20.85 | 20.93 | 20.24 | 20.50 | 123,584 | -0.35(-1.67%) |
Apr 12, 2006 | 21.06 | 21.06 | 20.79 | 20.85 | 29,477 | -0.09(-0.42%) |
Apr 11, 2006 | 21.07 | 21.09 | 20.83 | 20.93 | 80,550 | -0.02(-0.09%) |
Apr 10, 2006 | 20.87 | 21.09 | 20.78 | 20.95 | 106,244 | +0.23(+1.13%) |
Apr 07, 2006 | 21.06 | 21.07 | 20.56 | 20.72 | 281,847 | -0.48(-2.27%) |
Apr 06, 2006 | 21.25 | 21.25 | 21.02 | 21.20 | 97,101 | -0.04(-0.21%) |
Apr 05, 2006 | 21.15 | 21.35 | 21.00 | 21.25 | 95,367 | -0.06(-0.30%) |
Apr 04, 2006 | 21.37 | 21.61 | 21.28 | 21.31 | 291,620 | -0.04(-0.21%) |
Apr 03, 2006 | 21.33 | 21.71 | 21.27 | 21.35 | 294,300 | +0.29(+1.39%) |
Mar 31, 2006 | 20.93 | 21.19 | 20.87 | 21.06 | 203,188 | +0.32(+1.53%) |
Mar 30, 2006 | 20.73 | 20.86 | 20.66 | 20.74 | 369,176 | +0.23(+1.11%) |
Mar 29, 2006 | 20.17 | 20.62 | 20.14 | 20.52 | 372,013 | +0.37(+1.86%) |
Mar 28, 2006 | 19.60 | 20.33 | 19.59 | 20.14 | 773,188 | +0.80(+4.13%) |
Mar 27, 2006 | 19.30 | 19.43 | 19.21 | 19.34 | 169,770 | -0.01(-0.03%) |
Mar 24, 2006 | 19.41 | 19.48 | 19.27 | 19.35 | 134,303 | -0.14(-0.72%) |
Mar 23, 2006 | 19.54 | 19.67 | 19.48 | 19.49 | 37,831 | -0.15(-0.74%) |
Mar 22, 2006 | 19.53 | 19.67 | 19.45 | 19.63 | 408,268 | +0.11(+0.59%) |
Mar 21, 2006 | 19.72 | 19.77 | 19.48 | 19.52 | 52,806 | -0.22(-1.13%) |
Mar 20, 2006 | 19.65 | 19.78 | 19.57 | 19.74 | 574,098 | +0.17(+0.88%) |
Mar 17, 2006 | 19.67 | 19.88 | 19.41 | 19.57 | 328,979 | -0.07(-0.36%) |
Mar 16, 2006 | 19.79 | 19.79 | 19.48 | 19.64 | 143,603 | -0.11(-0.55%) |
Mar 15, 2006 | 19.49 | 19.82 | 19.25 | 19.75 | 386,200 | +0.25(+1.30%) |
Mar 14, 2006 | 19.25 | 19.49 | 19.19 | 19.49 | 199,878 | +0.24(+1.25%) |
Mar 13, 2006 | 19.28 | 19.67 | 19.19 | 19.25 | 98,993 | -0.03(-0.16%) |
Mar 10, 2006 | 19.06 | 19.58 | 18.96 | 19.29 | 122,795 | +0.11(+0.60%) |
Mar 09, 2006 | 19.23 | 19.50 | 19.17 | 19.17 | 127,682 | -0.06(-0.30%) |
Mar 08, 2006 | 19.02 | 19.29 | 18.93 | 19.23 | 157,159 | +0.17(+0.90%) |
Mar 07, 2006 | 19.54 | 19.54 | 18.92 | 19.06 | 121,219 | -0.56(-2.88%) |
Mar 06, 2006 | 19.62 | 19.73 | 19.29 | 19.62 | 138,716 | -0.05(-0.26%) |
Mar 03, 2006 | 19.51 | 19.72 | 19.39 | 19.67 | 156,056 | +0.10(+0.52%) |
Mar 02, 2006 | 19.67 | 19.70 | 19.49 | 19.57 | 79,919 | -0.19(-0.96%) |
Mar 01, 2006 | 19.44 | 19.98 | 19.44 | 19.76 | 173,868 | +0.36(+1.86%) |
Feb 28, 2006 | 19.59 | 19.72 | 19.34 | 19.40 | 86,067 | -0.19(-0.97%) |
Feb 27, 2006 | 19.12 | 19.74 | 19.12 | 19.59 | 202,400 | +0.46(+2.42%) |
Feb 24, 2006 | 18.89 | 19.13 | 18.82 | 19.13 | 697,998 | +0.30(+1.62%) |
Feb 23, 2006 | 18.65 | 18.87 | 18.62 | 18.82 | 113,022 | +0.17(+0.92%) |
Feb 22, 2006 | 18.40 | 18.84 | 18.40 | 18.65 | 124,845 | +0.17(+0.93%) |
Feb 21, 2006 | 18.96 | 18.96 | 18.44 | 18.48 | 193,257 | -0.39(-2.05%) |
Feb 17, 2006 | 18.82 | 18.88 | 18.78 | 18.87 | 185,533 | +0.05(+0.27%) |
Feb 16, 2006 | 18.66 | 18.85 | 18.57 | 18.82 | 98,047 | +0.05(+0.27%) |
Feb 15, 2006 | 18.98 | 19.02 | 18.77 | 18.77 | 56,117 | -0.08(-0.40%) |
Feb 14, 2006 | 18.86 | 18.95 | 18.79 | 18.84 | 457,923 | +0.13(+0.68%) |
Feb 13, 2006 | 18.78 | 18.87 | 18.68 | 18.71 | 289,256 | -0.12(-0.64%) |
Feb 10, 2006 | 18.69 | 18.89 | 18.68 | 18.83 | 239,286 | +0.08(+0.44%) |
Feb 09, 2006 | 18.72 | 18.85 | 18.68 | 18.75 | 133,987 | -0.03(-0.17%) |
Feb 08, 2006 | 19.09 | 19.11 | 18.66 | 18.78 | 142,972 | -0.28(-1.46%) |
Feb 07, 2006 | 19.10 | 19.13 | 18.92 | 19.06 | 424,505 | +0.03(+0.13%) |
Feb 06, 2006 | 18.94 | 19.11 | 18.85 | 19.04 | 151,485 | +0.25(+1.35%) |
Feb 03, 2006 | 18.87 | 18.87 | 18.58 | 18.78 | 248,271 | -0.18(-0.97%) |
Feb 02, 2006 | 19.08 | 19.11 | 18.78 | 18.97 | 250,163 | -0.06(-0.33%) |