Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.70 | 22.85 | 22.70 | 22.77 | 103,167 | +0.03(+0.15%) |
Apr 27, 2006 | 22.53 | 22.82 | 22.53 | 22.74 | 388,426 | +0.07(+0.29%) |
Apr 26, 2006 | 22.73 | 22.75 | 22.64 | 22.67 | 137,212 | +0.03(+0.13%) |
Apr 25, 2006 | 22.78 | 22.78 | 22.59 | 22.64 | 151,656 | -0.11(-0.49%) |
Apr 24, 2006 | 22.76 | 22.76 | 22.68 | 22.76 | 105,746 | -0.03(-0.14%) |
Apr 21, 2006 | 22.86 | 22.91 | 22.73 | 22.79 | 160,941 | -0.03(-0.11%) |
Apr 20, 2006 | 22.78 | 22.88 | 22.75 | 22.81 | 191,375 | +0.03(+0.14%) |
Apr 19, 2006 | 22.76 | 22.78 | 22.67 | 22.78 | 114,516 | +0.07(+0.32%) |
Apr 18, 2006 | 22.42 | 22.74 | 22.42 | 22.71 | 154,235 | +0.44(+1.97%) |
Apr 17, 2006 | 22.42 | 22.42 | 22.24 | 22.27 | 74,796 | -0.09(-0.39%) |
Apr 13, 2006 | 22.35 | 22.41 | 22.27 | 22.36 | 172,289 | +0.01(+0.03%) |
Apr 12, 2006 | 22.38 | 22.38 | 22.31 | 22.35 | 56,742 | +0.06(+0.28%) |
Apr 11, 2006 | 22.58 | 22.58 | 22.26 | 22.29 | 34,045 | -0.21(-0.95%) |
Apr 10, 2006 | 22.54 | 22.58 | 22.46 | 22.50 | 65,511 | -0.01(-0.03%) |
Apr 07, 2006 | 22.76 | 22.81 | 22.49 | 22.51 | 252,760 | -0.21(-0.93%) |
Apr 06, 2006 | 22.75 | 22.77 | 22.64 | 22.72 | 170,742 | -0.04(-0.19%) |
Apr 05, 2006 | 22.68 | 22.77 | 22.65 | 22.76 | 175,900 | +0.09(+0.40%) |
Apr 04, 2006 | 22.55 | 22.67 | 22.50 | 22.67 | 157,330 | +0.15(+0.67%) |
Apr 03, 2006 | 22.56 | 22.70 | 22.52 | 22.52 | 82,534 | -0.01(-0.03%) |
Mar 31, 2006 | 22.57 | 22.60 | 22.49 | 22.53 | 246,570 | -0.05(-0.21%) |
Mar 30, 2006 | 22.59 | 22.70 | 22.52 | 22.57 | 215,104 | -0.04(-0.16%) |
Mar 29, 2006 | 22.47 | 22.61 | 22.47 | 22.61 | 54,678 | +0.21(+0.93%) |
Mar 28, 2006 | 22.56 | 22.61 | 22.39 | 22.40 | 86,144 | -0.14(-0.60%) |
Mar 27, 2006 | 22.57 | 22.57 | 22.51 | 22.54 | 62,416 | -0.12(-0.55%) |
Mar 24, 2006 | 22.60 | 22.68 | 22.58 | 22.66 | 57,258 | +0.05(+0.22%) |
Mar 23, 2006 | 22.65 | 22.65 | 22.57 | 22.61 | 77,891 | -0.04(-0.16%) |
Mar 22, 2006 | 22.50 | 22.66 | 22.50 | 22.65 | 71,701 | +0.15(+0.66%) |
Mar 21, 2006 | 22.64 | 22.76 | 22.50 | 22.50 | 116,579 | -0.16(-0.68%) |
Mar 20, 2006 | 22.71 | 22.76 | 22.63 | 22.66 | 179,511 | -0.03(-0.11%) |
Mar 17, 2006 | 22.70 | 22.74 | 22.68 | 22.68 | 57,773 | +0.02(+0.08%) |
Mar 16, 2006 | 22.65 | 22.75 | 22.65 | 22.66 | 69,638 | +0.05(+0.21%) |
Mar 15, 2006 | 22.53 | 22.65 | 22.51 | 22.62 | 98,525 | +0.11(+0.51%) |
Mar 14, 2006 | 22.28 | 22.51 | 22.28 | 22.50 | 93,882 | +0.23(+1.04%) |
Mar 13, 2006 | 22.32 | 22.36 | 22.27 | 22.27 | 53,647 | +0.05(+0.22%) |
Mar 10, 2006 | 22.07 | 22.27 | 22.07 | 22.22 | 114,516 | +0.15(+0.67%) |
Mar 09, 2006 | 22.25 | 22.25 | 22.07 | 22.07 | 42,298 | -0.10(-0.44%) |
Mar 08, 2006 | 22.06 | 22.21 | 22.04 | 22.17 | 62,416 | +0.04(+0.18%) |
Mar 07, 2006 | 22.13 | 22.16 | 22.07 | 22.13 | 112,968 | -0.08(-0.36%) |
Mar 06, 2006 | 22.39 | 22.39 | 22.15 | 22.21 | 239,348 | -0.14(-0.62%) |
Mar 03, 2006 | 22.32 | 22.50 | 22.32 | 22.35 | 118,642 | -0.04(-0.17%) |
Mar 02, 2006 | 22.40 | 22.42 | 22.32 | 22.39 | 221,810 | -0.04(-0.19%) |
Mar 01, 2006 | 22.27 | 22.45 | 22.27 | 22.43 | 123,285 | +0.21(+0.94%) |
Feb 28, 2006 | 22.45 | 22.40 | 22.22 | 22.22 | 49,520 | -0.23(-1.04%) |
Feb 27, 2006 | 22.38 | 22.51 | 22.38 | 22.45 | 610,752 | +0.05(+0.24%) |
Feb 24, 2006 | 22.38 | 22.42 | 22.33 | 22.40 | 125,348 | +0.05(+0.24%) |
Feb 23, 2006 | 22.39 | 22.43 | 22.29 | 22.35 | 207,882 | -0.05(-0.23%) |
Feb 22, 2006 | 22.29 | 22.43 | 22.29 | 22.40 | 162,489 | +0.14(+0.64%) |
Feb 21, 2006 | 22.40 | 22.40 | 22.23 | 22.26 | 101,104 | -0.05(-0.24%) |
Feb 17, 2006 | 22.35 | 22.36 | 22.28 | 22.31 | 103,683 | -0.02(-0.10%) |
Feb 16, 2006 | 22.21 | 22.33 | 22.20 | 22.33 | 60,353 | +0.17(+0.79%) |
Feb 15, 2006 | 22.07 | 22.18 | 22.03 | 22.16 | 101,620 | +0.06(+0.25%) |
Feb 14, 2006 | 21.90 | 22.12 | 21.85 | 22.10 | 368,824 | +0.24(+1.08%) |
Feb 13, 2006 | 21.93 | 21.93 | 21.83 | 21.87 | 43,846 | -0.13(-0.58%) |
Feb 10, 2006 | 21.89 | 21.99 | 21.78 | 21.99 | 110,905 | +0.07(+0.32%) |
Feb 09, 2006 | 22.05 | 22.09 | 21.92 | 21.92 | 119,158 | -0.02(-0.11%) |
Feb 08, 2006 | 21.81 | 21.95 | 21.79 | 21.95 | 66,543 | +0.17(+0.80%) |
Feb 07, 2006 | 21.93 | 21.93 | 21.76 | 21.77 | 214,072 | -0.18(-0.82%) |
Feb 06, 2006 | 21.94 | 21.99 | 21.91 | 21.95 | 40,235 | +0.05(+0.21%) |
Feb 03, 2006 | 21.91 | 22.03 | 21.90 | 21.91 | 124,832 | -0.13(-0.61%) |
Feb 02, 2006 | 22.22 | 22.22 | 21.98 | 22.04 | 330,136 | -0.19(-0.85%) |