Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.64 | 21.98 | 21.63 | 21.89 | 133,950 | +0.16(+0.73%) |
Apr 27, 2006 | 21.37 | 22.09 | 21.33 | 21.74 | 176,870 | +0.18(+0.84%) |
Apr 26, 2006 | 21.64 | 21.88 | 21.54 | 21.55 | 116,731 | -0.02(-0.07%) |
Apr 25, 2006 | 21.81 | 21.81 | 21.42 | 21.57 | 132,684 | -0.22(-1.01%) |
Apr 24, 2006 | 21.68 | 21.82 | 21.66 | 21.79 | 159,651 | -0.05(-0.22%) |
Apr 21, 2006 | 22.47 | 22.47 | 21.73 | 21.84 | 174,084 | -0.41(-1.85%) |
Apr 20, 2006 | 22.04 | 22.31 | 21.91 | 22.25 | 175,350 | +0.16(+0.71%) |
Apr 19, 2006 | 21.92 | 22.29 | 21.89 | 22.09 | 141,926 | +0.14(+0.65%) |
Apr 18, 2006 | 21.51 | 21.97 | 21.50 | 21.95 | 205,483 | +0.44(+2.06%) |
Apr 17, 2006 | 21.46 | 21.59 | 21.23 | 21.51 | 253,467 | +0.00(+0.00%) |
Apr 13, 2006 | 21.65 | 21.83 | 20.90 | 21.51 | 207,888 | -0.14(-0.66%) |
Apr 12, 2006 | 21.48 | 21.73 | 21.48 | 21.65 | 113,313 | +0.14(+0.66%) |
Apr 11, 2006 | 21.77 | 21.86 | 21.47 | 21.51 | 132,051 | -0.28(-1.30%) |
Apr 10, 2006 | 21.92 | 22.05 | 21.66 | 21.79 | 208,648 | -0.16(-0.72%) |
Apr 07, 2006 | 22.27 | 22.40 | 21.82 | 21.95 | 226,753 | -0.21(-0.96%) |
Apr 06, 2006 | 22.24 | 22.33 | 22.11 | 22.16 | 213,586 | -0.13(-0.57%) |
Apr 05, 2006 | 22.38 | 22.54 | 22.20 | 22.29 | 182,187 | -0.20(-0.88%) |
Apr 04, 2006 | 22.02 | 22.68 | 21.88 | 22.49 | 452,240 | +0.49(+2.23%) |
Apr 03, 2006 | 22.04 | 22.45 | 21.96 | 22.00 | 311,200 | -0.08(-0.36%) |
Mar 31, 2006 | 22.45 | 22.53 | 22.07 | 22.08 | 296,640 | -0.34(-1.52%) |
Mar 30, 2006 | 22.47 | 22.50 | 22.23 | 22.42 | 250,302 | +0.02(+0.07%) |
Mar 29, 2006 | 22.19 | 22.49 | 22.10 | 22.40 | 230,804 | +0.27(+1.21%) |
Mar 28, 2006 | 21.99 | 22.32 | 21.92 | 22.13 | 245,111 | +0.14(+0.65%) |
Mar 27, 2006 | 22.04 | 22.19 | 21.89 | 21.99 | 168,387 | -0.11(-0.50%) |
Mar 24, 2006 | 22.09 | 22.16 | 21.89 | 22.10 | 316,897 | +0.01(+0.04%) |
Mar 23, 2006 | 22.02 | 22.09 | 21.59 | 22.09 | 158,765 | -0.02(-0.07%) |
Mar 22, 2006 | 22.04 | 22.12 | 21.93 | 22.11 | 231,564 | -0.03(-0.14%) |
Mar 21, 2006 | 22.38 | 22.42 | 22.00 | 22.14 | 299,679 | -0.29(-1.30%) |
Mar 20, 2006 | 22.35 | 22.51 | 22.18 | 22.43 | 267,520 | +0.13(+0.57%) |
Mar 17, 2006 | 22.26 | 22.36 | 22.08 | 22.31 | 435,275 | +0.19(+0.86%) |
Mar 16, 2006 | 21.94 | 22.27 | 21.92 | 22.12 | 192,822 | +0.24(+1.08%) |
Mar 15, 2006 | 22.19 | 22.23 | 21.67 | 21.88 | 151,548 | -0.32(-1.42%) |
Mar 14, 2006 | 21.75 | 22.23 | 21.59 | 22.19 | 167,374 | +0.45(+2.07%) |
Mar 13, 2006 | 21.92 | 21.99 | 21.60 | 21.74 | 192,189 | -0.06(-0.29%) |
Mar 10, 2006 | 21.14 | 21.82 | 21.03 | 21.81 | 193,202 | +0.67(+3.18%) |
Mar 09, 2006 | 21.33 | 21.93 | 21.05 | 21.14 | 360,197 | -0.79(-3.60%) |
Mar 08, 2006 | 21.92 | 22.19 | 21.70 | 21.93 | 179,655 | -0.02(-0.07%) |
Mar 07, 2006 | 22.30 | 22.34 | 21.93 | 21.94 | 127,746 | -0.31(-1.38%) |
Mar 06, 2006 | 22.58 | 22.58 | 21.99 | 22.25 | 123,948 | -0.32(-1.40%) |
Mar 03, 2006 | 22.72 | 22.88 | 22.44 | 22.57 | 174,211 | -0.17(-0.76%) |
Mar 02, 2006 | 22.76 | 22.87 | 22.53 | 22.74 | 142,433 | +0.02(+0.07%) |
Mar 01, 2006 | 22.53 | 22.72 | 22.23 | 22.72 | 119,390 | +0.20(+0.88%) |
Feb 28, 2006 | 22.86 | 22.91 | 22.37 | 22.53 | 148,003 | -0.33(-1.45%) |
Feb 27, 2006 | 22.27 | 22.94 | 22.27 | 22.86 | 192,189 | +0.58(+2.62%) |
Feb 24, 2006 | 21.96 | 22.32 | 21.83 | 22.27 | 159,271 | +0.34(+1.55%) |
Feb 23, 2006 | 22.07 | 22.14 | 21.74 | 21.93 | 160,411 | -0.18(-0.82%) |
Feb 22, 2006 | 21.44 | 22.12 | 21.44 | 22.12 | 161,550 | +0.73(+3.40%) |
Feb 21, 2006 | 21.49 | 21.60 | 21.22 | 21.39 | 239,034 | -0.06(-0.26%) |
Feb 17, 2006 | 21.34 | 21.53 | 21.09 | 21.44 | 212,193 | +0.17(+0.82%) |
Feb 16, 2006 | 21.29 | 21.43 | 21.12 | 21.27 | 108,882 | +0.06(+0.30%) |
Feb 15, 2006 | 21.03 | 21.26 | 20.97 | 21.21 | 94,448 | +0.16(+0.75%) |
Feb 14, 2006 | 20.92 | 21.12 | 20.61 | 21.05 | 125,720 | +0.21(+1.02%) |
Feb 13, 2006 | 21.00 | 21.16 | 20.77 | 20.84 | 101,538 | -0.28(-1.31%) |
Feb 10, 2006 | 20.93 | 21.19 | 20.75 | 21.11 | 150,409 | +0.13(+0.60%) |
Feb 09, 2006 | 21.25 | 21.42 | 20.95 | 20.99 | 122,049 | -0.17(-0.82%) |
Feb 08, 2006 | 21.21 | 21.36 | 21.05 | 21.16 | 145,218 | +0.03(+0.15%) |
Feb 07, 2006 | 21.44 | 21.44 | 21.12 | 21.13 | 117,618 | -0.27(-1.25%) |
Feb 06, 2006 | 21.07 | 21.40 | 21.02 | 21.40 | 121,542 | +0.28(+1.35%) |
Feb 03, 2006 | 21.28 | 21.38 | 21.09 | 21.11 | 219,283 | -0.24(-1.15%) |
Feb 02, 2006 | 21.68 | 21.68 | 21.10 | 21.36 | 203,837 | -0.44(-2.03%) |