Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.07 | 21.60 | 21.06 | 21.40 | 3,389,344 | +0.51(+2.46%) |
Apr 27, 2006 | 21.20 | 21.20 | 20.51 | 20.89 | 3,199,367 | -0.68(-3.16%) |
Apr 26, 2006 | 21.55 | 22.07 | 21.54 | 21.57 | 2,186,948 | +0.08(+0.36%) |
Apr 25, 2006 | 22.06 | 22.22 | 21.17 | 21.49 | 3,130,377 | -0.39(-1.79%) |
Apr 24, 2006 | 22.07 | 22.08 | 21.72 | 21.89 | 1,546,326 | -0.30(-1.34%) |
Apr 21, 2006 | 21.95 | 22.32 | 21.82 | 22.18 | 1,924,582 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.18 | 21.48 | 21.91 | 2,588,313 | -0.08(-0.37%) |
Apr 19, 2006 | 21.34 | 22.13 | 21.34 | 21.99 | 2,805,478 | +0.59(+2.74%) |
Apr 18, 2006 | 21.07 | 21.46 | 21.06 | 21.41 | 1,714,893 | +0.50(+2.38%) |
Apr 17, 2006 | 20.86 | 21.00 | 20.65 | 20.91 | 1,490,251 | +0.21(+1.01%) |
Apr 13, 2006 | 20.43 | 20.71 | 20.04 | 20.70 | 1,370,283 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.63 | 20.31 | 20.43 | 1,537,490 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.07 | 20.32 | 20.44 | 1,749,898 | -0.36(-1.75%) |
Apr 10, 2006 | 20.57 | 20.88 | 20.49 | 20.81 | 1,780,824 | +0.54(+2.66%) |
Apr 07, 2006 | 20.51 | 20.66 | 20.19 | 20.27 | 1,117,433 | -0.31(-1.53%) |
Apr 06, 2006 | 20.64 | 20.86 | 20.30 | 20.58 | 1,772,668 | +0.02(+0.10%) |
Apr 05, 2006 | 20.11 | 20.59 | 19.84 | 20.56 | 2,777,950 | +0.52(+2.61%) |
Apr 04, 2006 | 20.15 | 20.22 | 19.72 | 20.04 | 3,639,135 | -0.13(-0.66%) |
Apr 03, 2006 | 20.63 | 20.91 | 20.11 | 20.17 | 2,536,995 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.81 | 20.14 | 20.54 | 2,839,803 | -0.53(-2.51%) |
Mar 30, 2006 | 20.80 | 21.42 | 20.80 | 21.07 | 2,943,798 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.80 | 20.02 | 20.77 | 2,845,241 | +0.71(+3.53%) |
Mar 28, 2006 | 19.71 | 20.12 | 19.70 | 20.06 | 2,258,996 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.71 | 19.32 | 19.58 | 1,267,988 | -0.01(-0.08%) |
Mar 24, 2006 | 19.31 | 19.69 | 19.26 | 19.60 | 1,700,959 | +0.31(+1.62%) |
Mar 23, 2006 | 19.05 | 19.42 | 19.05 | 19.28 | 2,058,823 | +0.35(+1.87%) |
Mar 22, 2006 | 18.83 | 19.34 | 18.68 | 18.93 | 2,660,701 | +0.10(+0.53%) |
Mar 21, 2006 | 18.79 | 19.29 | 18.64 | 18.83 | 2,711,679 | -0.08(-0.44%) |
Mar 20, 2006 | 19.41 | 19.81 | 18.88 | 18.91 | 2,833,006 | -0.67(-3.43%) |
Mar 17, 2006 | 19.85 | 19.89 | 19.54 | 19.59 | 2,325,947 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.97 | 19.41 | 19.85 | 3,123,240 | +0.35(+1.81%) |
Mar 15, 2006 | 18.92 | 19.56 | 18.84 | 19.50 | 4,380,693 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.29 | 19.06 | 2,788,826 | +0.67(+3.66%) |
Mar 13, 2006 | 18.13 | 18.56 | 18.10 | 18.39 | 2,100,285 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.50 | 17.94 | 2,916,270 | +0.04(+0.20%) |
Mar 09, 2006 | 18.33 | 18.43 | 17.73 | 17.90 | 4,761,667 | -0.33(-1.79%) |
Mar 08, 2006 | 18.10 | 18.56 | 17.90 | 18.23 | 5,033,888 | -0.29(-1.59%) |
Mar 07, 2006 | 18.83 | 18.90 | 18.32 | 18.52 | 2,768,095 | -0.38(-2.01%) |
Mar 06, 2006 | 19.73 | 19.74 | 18.87 | 18.90 | 2,860,194 | -1.09(-5.46%) |
Mar 03, 2006 | 19.90 | 20.26 | 19.83 | 19.99 | 1,798,157 | +0.02(+0.12%) |
Mar 02, 2006 | 19.63 | 20.01 | 19.42 | 19.97 | 2,890,781 | +0.40(+2.03%) |
Mar 01, 2006 | 19.45 | 19.78 | 19.42 | 19.57 | 1,955,848 | +0.22(+1.14%) |
Feb 28, 2006 | 19.52 | 19.55 | 19.13 | 19.35 | 2,753,141 | -0.16(-0.84%) |
Feb 27, 2006 | 19.92 | 19.96 | 19.45 | 19.52 | 2,338,861 | -0.55(-2.76%) |
Feb 24, 2006 | 20.04 | 20.30 | 19.95 | 20.07 | 2,190,346 | +0.27(+1.38%) |
Feb 23, 2006 | 19.56 | 20.07 | 19.43 | 19.80 | 2,948,896 | +0.23(+1.17%) |
Feb 22, 2006 | 19.80 | 19.82 | 19.38 | 19.57 | 2,131,892 | -0.34(-1.73%) |
Feb 21, 2006 | 19.41 | 19.99 | 19.41 | 19.91 | 3,085,177 | +0.80(+4.20%) |
Feb 17, 2006 | 19.60 | 19.60 | 18.92 | 19.11 | 3,770,318 | -0.30(-1.53%) |
Feb 16, 2006 | 19.46 | 19.55 | 19.18 | 19.41 | 3,582,380 | +0.35(+1.85%) |
Feb 15, 2006 | 19.90 | 20.04 | 18.85 | 19.05 | 4,487,746 | -0.77(-3.87%) |
Feb 14, 2006 | 19.71 | 20.01 | 19.53 | 19.82 | 3,309,479 | -0.48(-2.38%) |
Feb 13, 2006 | 20.98 | 21.11 | 20.11 | 20.30 | 3,020,265 | -0.78(-3.70%) |
Feb 10, 2006 | 21.14 | 21.22 | 20.44 | 21.08 | 3,248,645 | -0.06(-0.28%) |
Feb 09, 2006 | 21.80 | 21.96 | 21.05 | 21.14 | 2,522,382 | -0.51(-2.36%) |
Feb 08, 2006 | 22.22 | 22.22 | 21.45 | 21.65 | 4,773,222 | -0.16(-0.73%) |
Feb 07, 2006 | 22.75 | 22.79 | 21.78 | 21.81 | 4,052,395 | -1.34(-5.81%) |
Feb 06, 2006 | 22.80 | 23.22 | 22.65 | 23.16 | 2,939,040 | +0.82(+3.66%) |
Feb 03, 2006 | 22.11 | 22.51 | 21.84 | 22.34 | 2,710,660 | +0.25(+1.12%) |
Feb 02, 2006 | 22.09 | 22.51 | 21.51 | 22.09 | 3,646,612 | -0.04(-0.17%) |