Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.46 | 21.53 | 21.29 | 21.37 | 172,351 | -0.16(-0.73%) |
Apr 27, 2006 | 21.24 | 21.53 | 20.93 | 21.52 | 212,018 | -0.16(-0.72%) |
Apr 26, 2006 | 21.63 | 21.71 | 21.49 | 21.68 | 542,885 | -0.07(-0.33%) |
Apr 25, 2006 | 21.48 | 21.83 | 21.46 | 21.75 | 215,247 | +0.29(+1.33%) |
Apr 24, 2006 | 21.40 | 21.46 | 21.30 | 21.46 | 137,912 | +0.17(+0.79%) |
Apr 21, 2006 | 21.27 | 21.43 | 21.24 | 21.29 | 186,957 | +0.06(+0.28%) |
Apr 20, 2006 | 21.20 | 21.30 | 21.11 | 21.24 | 130,378 | -0.16(-0.73%) |
Apr 19, 2006 | 21.04 | 21.41 | 20.87 | 21.39 | 660,656 | +0.35(+1.66%) |
Apr 18, 2006 | 20.68 | 21.07 | 20.68 | 21.04 | 132,223 | +0.45(+2.19%) |
Apr 17, 2006 | 20.38 | 20.72 | 20.38 | 20.59 | 196,951 | +0.27(+1.31%) |
Apr 13, 2006 | 20.20 | 20.33 | 20.18 | 20.33 | 94,093 | +0.13(+0.64%) |
Apr 12, 2006 | 20.26 | 20.26 | 20.04 | 20.20 | 209,866 | -0.21(-1.05%) |
Apr 11, 2006 | 20.46 | 20.55 | 20.31 | 20.41 | 100,243 | +0.05(+0.26%) |
Apr 10, 2006 | 20.36 | 20.39 | 20.29 | 20.36 | 80,871 | +0.05(+0.22%) |
Apr 07, 2006 | 20.55 | 20.63 | 20.27 | 20.31 | 154,363 | -0.36(-1.73%) |
Apr 06, 2006 | 20.66 | 20.74 | 20.51 | 20.67 | 208,021 | -0.08(-0.38%) |
Apr 05, 2006 | 20.75 | 20.77 | 20.55 | 20.75 | 286,125 | -0.05(-0.25%) |
Apr 04, 2006 | 20.55 | 20.81 | 20.50 | 20.80 | 220,936 | +0.38(+1.88%) |
Apr 03, 2006 | 20.61 | 20.65 | 20.24 | 20.42 | 347,624 | +0.18(+0.90%) |
Mar 31, 2006 | 20.27 | 20.33 | 20.16 | 20.23 | 145,445 | +0.09(+0.45%) |
Mar 30, 2006 | 20.20 | 20.23 | 20.08 | 20.14 | 273,210 | +0.17(+0.85%) |
Mar 29, 2006 | 19.77 | 20.00 | 19.73 | 19.97 | 249,379 | +0.29(+1.49%) |
Mar 28, 2006 | 19.90 | 19.93 | 19.60 | 19.68 | 154,670 | -0.22(-1.11%) |
Mar 27, 2006 | 19.79 | 19.93 | 19.74 | 19.90 | 254,453 | +0.04(+0.20%) |
Mar 24, 2006 | 19.90 | 19.97 | 19.84 | 19.86 | 119,001 | -0.11(-0.56%) |
Mar 23, 2006 | 20.07 | 20.08 | 19.84 | 19.97 | 105,778 | -0.05(-0.23%) |
Mar 22, 2006 | 20.02 | 20.08 | 19.90 | 20.02 | 150,058 | +0.20(+1.02%) |
Mar 21, 2006 | 19.89 | 19.97 | 19.76 | 19.82 | 116,079 | -0.13(-0.65%) |
Mar 20, 2006 | 20.07 | 20.09 | 19.90 | 19.95 | 214,017 | -0.18(-0.90%) |
Mar 17, 2006 | 20.03 | 20.23 | 20.01 | 20.13 | 133,761 | +0.11(+0.55%) |
Mar 16, 2006 | 19.92 | 20.10 | 19.86 | 20.02 | 297,810 | +0.24(+1.20%) |
Mar 15, 2006 | 19.62 | 19.92 | 19.55 | 19.78 | 117,309 | +0.41(+2.13%) |
Mar 14, 2006 | 19.14 | 19.47 | 18.94 | 19.37 | 302,422 | +0.04(+0.20%) |
Mar 13, 2006 | 19.22 | 19.36 | 19.08 | 19.33 | 216,477 | +0.31(+1.64%) |
Mar 10, 2006 | 18.98 | 19.09 | 18.91 | 19.02 | 187,572 | +0.12(+0.65%) |
Mar 09, 2006 | 18.91 | 19.08 | 18.89 | 18.89 | 146,829 | -0.04(-0.21%) |
Mar 08, 2006 | 18.81 | 19.02 | 18.76 | 18.93 | 568,253 | -0.31(-1.62%) |
Mar 07, 2006 | 19.32 | 19.32 | 19.12 | 19.25 | 300,731 | -0.45(-2.28%) |
Mar 06, 2006 | 19.89 | 19.90 | 19.64 | 19.69 | 149,135 | -0.01(-0.07%) |
Mar 03, 2006 | 19.64 | 19.81 | 19.53 | 19.71 | 368,688 | +0.09(+0.46%) |
Mar 02, 2006 | 19.38 | 19.62 | 19.27 | 19.62 | 243,844 | +0.00(+0.00%) |
Mar 01, 2006 | 19.57 | 19.68 | 19.50 | 19.62 | 210,635 | +0.08(+0.40%) |
Feb 28, 2006 | 19.78 | 19.68 | 19.52 | 19.54 | 153,440 | -0.24(-1.22%) |
Feb 27, 2006 | 19.79 | 19.84 | 19.71 | 19.78 | 229,699 | -0.03(-0.13%) |
Feb 24, 2006 | 19.90 | 19.90 | 19.77 | 19.81 | 97,015 | -0.08(-0.43%) |
Feb 23, 2006 | 19.84 | 19.99 | 19.78 | 19.89 | 205,253 | +0.08(+0.43%) |
Feb 22, 2006 | 19.81 | 19.84 | 19.71 | 19.81 | 184,036 | -0.13(-0.65%) |
Feb 21, 2006 | 19.84 | 19.99 | 19.84 | 19.94 | 265,062 | +0.21(+1.06%) |
Feb 17, 2006 | 19.61 | 19.75 | 19.56 | 19.73 | 228,469 | +0.13(+0.66%) |
Feb 16, 2006 | 19.38 | 19.60 | 19.32 | 19.60 | 163,588 | +0.47(+2.45%) |
Feb 15, 2006 | 19.36 | 19.38 | 19.06 | 19.13 | 178,501 | -0.12(-0.61%) |
Feb 14, 2006 | 19.16 | 19.27 | 19.03 | 19.25 | 247,381 | -0.04(-0.20%) |
Feb 13, 2006 | 19.41 | 19.43 | 19.22 | 19.28 | 210,020 | -0.28(-1.43%) |
Feb 10, 2006 | 19.61 | 19.71 | 19.41 | 19.56 | 301,346 | +0.08(+0.43%) |
Feb 09, 2006 | 19.64 | 19.68 | 19.35 | 19.48 | 452,942 | +0.05(+0.27%) |
Feb 08, 2006 | 19.45 | 19.51 | 19.30 | 19.43 | 218,168 | -0.03(-0.16%) |
Feb 07, 2006 | 19.76 | 19.77 | 19.45 | 19.46 | 226,471 | -0.23(-1.19%) |
Feb 06, 2006 | 19.66 | 19.75 | 19.59 | 19.69 | 270,750 | +0.28(+1.44%) |
Feb 03, 2006 | 19.37 | 19.56 | 19.24 | 19.41 | 361,769 | -0.36(-1.81%) |
Feb 02, 2006 | 19.86 | 19.86 | 19.72 | 19.77 | 482,154 | -0.20(-0.98%) |