Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.68 | 22.82 | 22.36 | 22.56 | 82,825 | -0.17(-0.76%) |
Apr 27, 2006 | 22.41 | 23.09 | 22.29 | 22.73 | 148,542 | +0.20(+0.89%) |
Apr 26, 2006 | 22.49 | 22.78 | 22.26 | 22.53 | 131,226 | +0.13(+0.60%) |
Apr 25, 2006 | 22.67 | 22.67 | 22.10 | 22.39 | 93,256 | -0.28(-1.23%) |
Apr 24, 2006 | 23.01 | 23.08 | 22.55 | 22.67 | 60,919 | -0.31(-1.36%) |
Apr 21, 2006 | 23.49 | 23.49 | 22.80 | 22.98 | 131,435 | -0.07(-0.29%) |
Apr 20, 2006 | 23.01 | 23.10 | 22.85 | 23.05 | 102,018 | -0.03(-0.12%) |
Apr 19, 2006 | 22.74 | 23.10 | 22.74 | 23.08 | 178,167 | +0.29(+1.26%) |
Apr 18, 2006 | 21.81 | 22.94 | 21.81 | 22.79 | 157,722 | +0.98(+4.51%) |
Apr 17, 2006 | 21.78 | 21.88 | 21.70 | 21.81 | 123,924 | -0.02(-0.09%) |
Apr 13, 2006 | 21.73 | 22.05 | 21.57 | 21.83 | 64,048 | +0.10(+0.44%) |
Apr 12, 2006 | 21.68 | 21.83 | 21.55 | 21.73 | 88,040 | +0.07(+0.31%) |
Apr 11, 2006 | 21.80 | 21.95 | 21.59 | 21.67 | 271,841 | -0.09(-0.40%) |
Apr 10, 2006 | 21.52 | 21.95 | 21.45 | 21.75 | 137,068 | +0.17(+0.80%) |
Apr 07, 2006 | 21.94 | 22.05 | 21.50 | 21.58 | 150,628 | -0.25(-1.14%) |
Apr 06, 2006 | 21.45 | 21.96 | 21.34 | 21.83 | 179,002 | +0.35(+1.65%) |
Apr 05, 2006 | 21.57 | 21.66 | 21.38 | 21.47 | 97,637 | -0.18(-0.82%) |
Apr 04, 2006 | 21.58 | 21.82 | 21.44 | 21.65 | 204,037 | +0.09(+0.40%) |
Apr 03, 2006 | 21.21 | 21.69 | 21.21 | 21.56 | 177,124 | +0.35(+1.65%) |
Mar 31, 2006 | 21.50 | 21.52 | 21.00 | 21.21 | 172,117 | -0.18(-0.85%) |
Mar 30, 2006 | 21.16 | 21.45 | 21.13 | 21.40 | 194,232 | +0.30(+1.41%) |
Mar 29, 2006 | 20.01 | 21.10 | 20.01 | 21.10 | 173,995 | +1.16(+5.82%) |
Mar 28, 2006 | 20.12 | 20.24 | 19.84 | 19.94 | 120,377 | -0.18(-0.88%) |
Mar 27, 2006 | 19.77 | 20.16 | 19.70 | 20.12 | 100,975 | +0.28(+1.40%) |
Mar 24, 2006 | 19.59 | 19.87 | 19.54 | 19.84 | 62,588 | +0.26(+1.32%) |
Mar 23, 2006 | 19.70 | 19.70 | 19.33 | 19.58 | 69,681 | -0.11(-0.58%) |
Mar 22, 2006 | 19.37 | 19.75 | 19.18 | 19.70 | 127,471 | +0.27(+1.41%) |
Mar 21, 2006 | 19.82 | 20.19 | 19.36 | 19.42 | 131,852 | -0.52(-2.60%) |
Mar 20, 2006 | 19.96 | 20.13 | 19.72 | 19.94 | 74,897 | -0.10(-0.48%) |
Mar 17, 2006 | 19.82 | 20.19 | 19.59 | 20.04 | 295,833 | +0.31(+1.58%) |
Mar 16, 2006 | 19.88 | 19.89 | 19.58 | 19.72 | 109,112 | -0.09(-0.44%) |
Mar 15, 2006 | 19.32 | 19.81 | 19.24 | 19.81 | 97,220 | +0.03(+0.15%) |
Mar 14, 2006 | 19.24 | 19.89 | 19.08 | 19.78 | 117,874 | +0.46(+2.41%) |
Mar 13, 2006 | 19.50 | 19.70 | 19.18 | 19.32 | 207,375 | -0.09(-0.47%) |
Mar 10, 2006 | 19.19 | 19.57 | 19.13 | 19.41 | 53,408 | +0.22(+1.15%) |
Mar 09, 2006 | 19.34 | 19.41 | 19.17 | 19.19 | 65,717 | -0.18(-0.92%) |
Mar 08, 2006 | 19.41 | 19.49 | 19.17 | 19.36 | 102,227 | -0.12(-0.61%) |
Mar 07, 2006 | 19.53 | 19.60 | 19.22 | 19.48 | 110,781 | -0.12(-0.61%) |
Mar 06, 2006 | 19.80 | 20.30 | 19.59 | 19.60 | 80,947 | -0.65(-3.20%) |
Mar 03, 2006 | 19.92 | 20.55 | 19.71 | 20.25 | 174,829 | +0.25(+1.25%) |
Mar 02, 2006 | 20.40 | 20.44 | 19.63 | 20.00 | 147,708 | -0.46(-2.25%) |
Mar 01, 2006 | 20.11 | 20.49 | 19.97 | 20.46 | 121,838 | +0.40(+2.01%) |
Feb 28, 2006 | 20.71 | 20.71 | 19.99 | 20.06 | 166,901 | -0.65(-3.13%) |
Feb 27, 2006 | 21.14 | 21.22 | 20.61 | 20.71 | 202,577 | -0.38(-1.80%) |
Feb 24, 2006 | 20.87 | 21.25 | 20.78 | 21.09 | 86,580 | +0.16(+0.78%) |
Feb 23, 2006 | 21.09 | 21.37 | 20.90 | 20.92 | 142,283 | -0.22(-1.02%) |
Feb 22, 2006 | 20.87 | 21.26 | 20.87 | 21.14 | 152,506 | +0.32(+1.54%) |
Feb 21, 2006 | 21.09 | 21.11 | 20.50 | 20.82 | 128,931 | -0.33(-1.56%) |
Feb 17, 2006 | 21.31 | 21.31 | 20.96 | 21.15 | 53,825 | -0.11(-0.52%) |
Feb 16, 2006 | 21.16 | 21.36 | 21.09 | 21.26 | 166,901 | +0.13(+0.61%) |
Feb 15, 2006 | 20.90 | 21.20 | 20.69 | 21.13 | 90,544 | +0.26(+1.24%) |
Feb 14, 2006 | 20.32 | 20.90 | 19.99 | 20.87 | 156,053 | +0.52(+2.54%) |
Feb 13, 2006 | 20.42 | 20.61 | 20.22 | 20.35 | 107,025 | -0.10(-0.49%) |
Feb 10, 2006 | 20.65 | 20.80 | 20.02 | 20.45 | 203,620 | -0.30(-1.43%) |
Feb 09, 2006 | 20.56 | 21.00 | 20.52 | 20.75 | 101,601 | +0.28(+1.36%) |
Feb 08, 2006 | 20.65 | 20.80 | 20.32 | 20.47 | 71,350 | -0.14(-0.67%) |
Feb 07, 2006 | 21.22 | 21.22 | 20.37 | 20.61 | 171,908 | -0.61(-2.87%) |
Feb 06, 2006 | 20.23 | 21.33 | 19.89 | 21.22 | 220,519 | +1.09(+5.40%) |
Feb 03, 2006 | 19.95 | 20.40 | 19.69 | 20.13 | 111,824 | +0.18(+0.89%) |
Feb 02, 2006 | 20.35 | 20.47 | 19.68 | 19.95 | 170,865 | -0.40(-1.96%) |