Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.50 | 22.33 | 20.50 | 21.80 | 1,028,550 | +1.61(+7.96%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.11 | 20.19 | 407,400 | -1.10(-5.17%) |
Apr 26, 2006 | 21.16 | 21.29 | 20.93 | 21.29 | 302,850 | +0.18(+0.85%) |
Apr 25, 2006 | 20.81 | 21.67 | 20.24 | 21.11 | 681,000 | +0.31(+1.47%) |
Apr 24, 2006 | 20.77 | 20.99 | 20.36 | 20.81 | 132,450 | +0.00(+0.00%) |
Apr 21, 2006 | 21.40 | 21.40 | 20.67 | 20.81 | 100,200 | -0.27(-1.27%) |
Apr 20, 2006 | 21.25 | 21.67 | 20.86 | 21.07 | 168,000 | -0.12(-0.57%) |
Apr 19, 2006 | 22.00 | 22.03 | 21.04 | 21.19 | 297,450 | -0.72(-3.29%) |
Apr 18, 2006 | 21.40 | 21.94 | 21.40 | 21.91 | 346,800 | +0.71(+3.36%) |
Apr 17, 2006 | 21.67 | 21.90 | 20.87 | 21.20 | 298,800 | -0.53(-2.45%) |
Apr 13, 2006 | 21.80 | 21.97 | 21.31 | 21.73 | 210,150 | -0.07(-0.31%) |
Apr 12, 2006 | 21.07 | 22.21 | 21.07 | 21.80 | 230,850 | +0.79(+3.74%) |
Apr 11, 2006 | 21.35 | 21.44 | 20.85 | 21.01 | 178,350 | -0.40(-1.87%) |
Apr 10, 2006 | 22.26 | 22.26 | 20.87 | 21.41 | 347,400 | -0.85(-3.83%) |
Apr 07, 2006 | 21.93 | 22.32 | 21.43 | 22.27 | 429,600 | +0.40(+1.83%) |
Apr 06, 2006 | 21.93 | 23.24 | 21.65 | 21.87 | 689,550 | -0.61(-2.70%) |
Apr 05, 2006 | 22.47 | 22.69 | 22.19 | 22.47 | 372,300 | +0.12(+0.54%) |
Apr 04, 2006 | 22.13 | 22.53 | 21.79 | 22.35 | 457,650 | +0.53(+2.41%) |
Apr 03, 2006 | 22.18 | 22.25 | 21.37 | 21.83 | 459,150 | -0.49(-2.18%) |
Mar 31, 2006 | 21.93 | 22.60 | 21.93 | 22.31 | 405,600 | +0.45(+2.04%) |
Mar 30, 2006 | 21.67 | 22.03 | 21.50 | 21.87 | 290,550 | +0.20(+0.92%) |
Mar 29, 2006 | 20.73 | 22.00 | 20.73 | 21.67 | 430,350 | +0.30(+1.40%) |
Mar 28, 2006 | 21.51 | 21.59 | 21.01 | 21.37 | 430,500 | +0.01(+0.06%) |
Mar 27, 2006 | 21.70 | 21.79 | 21.23 | 21.35 | 235,500 | -0.28(-1.29%) |
Mar 24, 2006 | 21.40 | 21.63 | 21.29 | 21.63 | 143,700 | +0.31(+1.47%) |
Mar 23, 2006 | 21.48 | 21.48 | 21.10 | 21.32 | 122,250 | -0.11(-0.50%) |
Mar 22, 2006 | 21.60 | 21.85 | 21.36 | 21.43 | 399,900 | -0.17(-0.80%) |
Mar 21, 2006 | 22.23 | 22.23 | 21.39 | 21.60 | 492,000 | -0.63(-2.82%) |
Mar 20, 2006 | 22.73 | 23.07 | 22.15 | 22.23 | 481,650 | +0.23(+1.06%) |
Mar 17, 2006 | 21.67 | 22.00 | 21.35 | 21.99 | 567,900 | +0.31(+1.45%) |
Mar 16, 2006 | 21.47 | 22.07 | 21.33 | 21.68 | 436,500 | +0.31(+1.47%) |
Mar 15, 2006 | 20.87 | 21.49 | 20.82 | 21.37 | 420,300 | +0.57(+2.72%) |
Mar 14, 2006 | 19.97 | 20.86 | 19.80 | 20.80 | 154,650 | +0.87(+4.38%) |
Mar 13, 2006 | 19.84 | 20.39 | 19.66 | 19.93 | 170,850 | +0.09(+0.44%) |
Mar 10, 2006 | 19.53 | 19.91 | 19.44 | 19.84 | 78,900 | +0.35(+1.78%) |
Mar 09, 2006 | 19.85 | 20.13 | 19.45 | 19.49 | 92,850 | -0.35(-1.75%) |
Mar 08, 2006 | 19.47 | 19.96 | 19.47 | 19.84 | 80,250 | +0.42(+2.16%) |
Mar 07, 2006 | 19.07 | 19.77 | 19.07 | 19.42 | 158,250 | +0.38(+2.00%) |
Mar 06, 2006 | 19.73 | 19.77 | 18.90 | 19.04 | 136,650 | -0.71(-3.61%) |
Mar 03, 2006 | 20.06 | 20.65 | 19.71 | 19.75 | 341,850 | -0.17(-0.87%) |
Mar 02, 2006 | 19.59 | 20.19 | 19.28 | 19.93 | 372,600 | +0.33(+1.70%) |
Mar 01, 2006 | 19.03 | 19.79 | 18.81 | 19.59 | 325,200 | +0.65(+3.45%) |
Feb 28, 2006 | 18.83 | 19.16 | 18.78 | 18.94 | 339,450 | +0.11(+0.60%) |
Feb 27, 2006 | 18.66 | 19.14 | 18.66 | 18.83 | 134,100 | +0.23(+1.26%) |
Feb 24, 2006 | 19.00 | 19.13 | 18.48 | 18.59 | 252,750 | -0.57(-2.99%) |
Feb 23, 2006 | 19.40 | 19.71 | 18.71 | 19.17 | 541,800 | -0.77(-3.88%) |
Feb 22, 2006 | 20.04 | 20.23 | 19.71 | 19.94 | 243,150 | -0.09(-0.47%) |
Feb 21, 2006 | 19.97 | 20.11 | 19.39 | 20.03 | 277,950 | +0.09(+0.43%) |
Feb 17, 2006 | 19.57 | 20.20 | 19.39 | 19.95 | 186,450 | +0.45(+2.29%) |
Feb 16, 2006 | 20.10 | 20.11 | 18.95 | 19.50 | 486,450 | -0.87(-4.26%) |
Feb 15, 2006 | 19.99 | 20.37 | 19.80 | 20.37 | 158,550 | +0.37(+1.83%) |
Feb 14, 2006 | 19.39 | 20.23 | 19.39 | 20.00 | 237,000 | +0.61(+3.16%) |
Feb 13, 2006 | 19.65 | 19.67 | 19.10 | 19.39 | 134,550 | -0.26(-1.32%) |
Feb 10, 2006 | 19.85 | 19.85 | 19.37 | 19.65 | 178,800 | -0.20(-1.01%) |
Feb 09, 2006 | 20.08 | 20.45 | 19.79 | 19.85 | 116,100 | -0.23(-1.16%) |
Feb 08, 2006 | 20.03 | 20.15 | 19.61 | 20.08 | 157,950 | +0.11(+0.57%) |
Feb 07, 2006 | 19.61 | 20.33 | 19.60 | 19.97 | 233,850 | +0.36(+1.84%) |
Feb 06, 2006 | 20.07 | 20.13 | 19.27 | 19.61 | 387,600 | -0.46(-2.29%) |
Feb 03, 2006 | 19.17 | 20.26 | 18.95 | 20.07 | 401,550 | +0.96(+5.02%) |
Feb 02, 2006 | 19.87 | 20.00 | 18.55 | 19.11 | 654,150 | -0.83(-4.18%) |