Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.25 | 21.25 | 20.25 | 20.61 | 3,134,076 | -1.67(-7.49%) |
Apr 27, 2006 | 22.51 | 22.74 | 22.12 | 22.28 | 812,800 | -0.36(-1.57%) |
Apr 26, 2006 | 22.61 | 22.81 | 22.38 | 22.64 | 595,731 | +0.01(+0.05%) |
Apr 25, 2006 | 23.12 | 23.12 | 22.44 | 22.62 | 947,897 | -0.38(-1.64%) |
Apr 24, 2006 | 22.96 | 23.18 | 22.91 | 23.00 | 1,193,220 | -0.21(-0.91%) |
Apr 21, 2006 | 23.10 | 23.35 | 23.04 | 23.21 | 582,790 | +0.11(+0.46%) |
Apr 20, 2006 | 22.74 | 23.12 | 22.60 | 23.11 | 506,568 | +0.43(+1.91%) |
Apr 19, 2006 | 22.54 | 22.70 | 22.50 | 22.67 | 764,489 | +0.11(+0.50%) |
Apr 18, 2006 | 22.47 | 22.71 | 22.44 | 22.56 | 921,805 | +0.08(+0.36%) |
Apr 17, 2006 | 22.60 | 22.79 | 22.45 | 22.48 | 655,373 | -0.22(-0.98%) |
Apr 13, 2006 | 22.84 | 22.89 | 22.65 | 22.70 | 648,825 | -0.13(-0.57%) |
Apr 12, 2006 | 22.92 | 23.08 | 22.68 | 22.83 | 675,728 | -0.09(-0.41%) |
Apr 11, 2006 | 22.35 | 23.09 | 22.34 | 22.92 | 2,716,429 | +1.43(+6.65%) |
Apr 10, 2006 | 21.68 | 21.85 | 21.46 | 21.49 | 489,474 | -0.12(-0.56%) |
Apr 07, 2006 | 21.66 | 21.91 | 21.54 | 21.61 | 668,711 | +0.00(+0.02%) |
Apr 06, 2006 | 21.35 | 21.77 | 21.35 | 21.61 | 234,066 | +0.15(+0.70%) |
Apr 05, 2006 | 21.34 | 21.54 | 21.11 | 21.46 | 775,069 | -0.00(-0.02%) |
Apr 04, 2006 | 21.76 | 21.87 | 21.42 | 21.46 | 502,847 | -0.42(-1.92%) |
Apr 03, 2006 | 21.65 | 22.33 | 21.60 | 21.89 | 990,277 | +0.29(+1.33%) |
Mar 31, 2006 | 21.79 | 21.79 | 21.53 | 21.60 | 464,190 | -0.12(-0.56%) |
Mar 30, 2006 | 21.26 | 22.00 | 21.26 | 21.72 | 638,185 | +0.38(+1.76%) |
Mar 29, 2006 | 21.73 | 21.73 | 21.28 | 21.34 | 675,452 | -0.30(-1.40%) |
Mar 28, 2006 | 21.85 | 21.89 | 21.59 | 21.65 | 288,829 | -0.11(-0.50%) |
Mar 27, 2006 | 21.81 | 21.82 | 21.72 | 21.76 | 335,294 | +0.01(+0.04%) |
Mar 24, 2006 | 21.96 | 21.98 | 21.70 | 21.75 | 377,062 | -0.13(-0.59%) |
Mar 23, 2006 | 22.00 | 22.31 | 21.85 | 21.88 | 673,333 | -0.21(-0.95%) |
Mar 22, 2006 | 21.76 | 22.43 | 21.76 | 22.09 | 829,630 | +0.21(+0.94%) |
Mar 21, 2006 | 21.62 | 21.96 | 21.33 | 21.88 | 591,943 | +0.28(+1.31%) |
Mar 20, 2006 | 21.68 | 21.76 | 21.47 | 21.60 | 353,827 | -0.07(-0.32%) |
Mar 17, 2006 | 21.70 | 21.71 | 21.27 | 21.67 | 523,491 | +0.07(+0.34%) |
Mar 16, 2006 | 21.78 | 22.00 | 21.59 | 21.59 | 478,200 | -0.07(-0.34%) |
Mar 15, 2006 | 21.37 | 21.75 | 21.34 | 21.67 | 579,983 | +0.26(+1.19%) |
Mar 14, 2006 | 21.06 | 21.44 | 21.06 | 21.41 | 647,484 | +0.30(+1.40%) |
Mar 13, 2006 | 20.80 | 21.30 | 20.80 | 21.12 | 630,514 | +0.22(+1.05%) |
Mar 10, 2006 | 20.27 | 20.90 | 20.27 | 20.90 | 756,677 | +0.51(+2.52%) |
Mar 09, 2006 | 20.14 | 20.46 | 20.11 | 20.38 | 321,121 | +0.13(+0.64%) |
Mar 08, 2006 | 20.15 | 20.48 | 20.15 | 20.25 | 287,340 | -0.02(-0.08%) |
Mar 07, 2006 | 20.40 | 20.59 | 20.18 | 20.27 | 258,071 | -0.09(-0.46%) |
Mar 06, 2006 | 20.65 | 20.65 | 20.36 | 20.36 | 231,187 | -0.22(-1.06%) |
Mar 03, 2006 | 20.82 | 20.89 | 20.39 | 20.58 | 503,812 | -0.22(-1.05%) |
Mar 02, 2006 | 20.57 | 20.82 | 20.44 | 20.80 | 687,603 | +0.32(+1.56%) |
Mar 01, 2006 | 20.46 | 20.61 | 20.26 | 20.48 | 561,938 | +0.08(+0.42%) |
Feb 28, 2006 | 20.81 | 20.95 | 20.36 | 20.40 | 554,830 | -0.42(-2.00%) |
Feb 27, 2006 | 20.66 | 20.94 | 20.64 | 20.81 | 346,921 | +0.15(+0.71%) |
Feb 24, 2006 | 20.53 | 20.74 | 20.17 | 20.67 | 518,262 | +0.24(+1.19%) |
Feb 23, 2006 | 20.47 | 20.58 | 20.41 | 20.42 | 403,541 | -0.11(-0.53%) |
Feb 22, 2006 | 19.97 | 20.70 | 19.90 | 20.53 | 726,800 | +0.63(+3.15%) |
Feb 21, 2006 | 20.10 | 20.18 | 19.72 | 19.91 | 560,323 | -0.28(-1.38%) |
Feb 17, 2006 | 20.32 | 20.33 | 20.08 | 20.19 | 917,279 | -0.21(-1.03%) |
Feb 16, 2006 | 20.38 | 20.53 | 20.21 | 20.40 | 352,345 | -0.00(-0.02%) |
Feb 15, 2006 | 20.64 | 20.68 | 20.25 | 20.40 | 515,696 | -0.32(-1.54%) |
Feb 14, 2006 | 20.44 | 20.78 | 20.44 | 20.72 | 815,536 | +0.23(+1.13%) |
Feb 13, 2006 | 20.16 | 20.51 | 19.84 | 20.49 | 1,922,685 | -0.27(-1.31%) |
Feb 10, 2006 | 20.78 | 20.86 | 20.66 | 20.76 | 541,262 | -0.03(-0.14%) |
Feb 09, 2006 | 20.72 | 20.97 | 20.70 | 20.79 | 460,580 | -0.02(-0.10%) |
Feb 08, 2006 | 20.79 | 20.92 | 20.70 | 20.81 | 363,876 | +0.07(+0.33%) |
Feb 07, 2006 | 20.74 | 20.93 | 20.63 | 20.74 | 718,879 | +0.09(+0.45%) |
Feb 06, 2006 | 20.51 | 20.71 | 20.50 | 20.65 | 510,612 | -0.01(-0.04%) |
Feb 03, 2006 | 20.66 | 20.76 | 20.55 | 20.66 | 593,795 | -0.08(-0.37%) |
Feb 02, 2006 | 20.92 | 20.92 | 20.63 | 20.73 | 652,299 | -0.11(-0.52%) |