Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.83 | 24.13 | 23.83 | 24.05 | 59,173 | +0.15(+0.64%) |
Apr 27, 2006 | 23.64 | 23.95 | 23.55 | 23.90 | 154,775 | +0.10(+0.43%) |
Apr 26, 2006 | 23.69 | 23.84 | 23.69 | 23.80 | 62,016 | +0.07(+0.31%) |
Apr 25, 2006 | 23.76 | 23.77 | 23.55 | 23.73 | 61,483 | -0.01(-0.02%) |
Apr 24, 2006 | 23.58 | 23.74 | 23.49 | 23.73 | 55,797 | +0.26(+1.13%) |
Apr 21, 2006 | 23.41 | 23.55 | 23.35 | 23.47 | 150,688 | +0.23(+0.99%) |
Apr 20, 2006 | 23.17 | 23.25 | 23.13 | 23.24 | 307,062 | -0.07(-0.31%) |
Apr 19, 2006 | 23.02 | 23.31 | 22.98 | 23.31 | 64,326 | +0.28(+1.23%) |
Apr 18, 2006 | 22.79 | 23.04 | 22.74 | 23.03 | 114,259 | +0.38(+1.66%) |
Apr 17, 2006 | 22.71 | 22.83 | 22.65 | 22.65 | 77,121 | +0.15(+0.68%) |
Apr 13, 2006 | 22.54 | 22.53 | 22.38 | 22.50 | 52,420 | -0.05(-0.20%) |
Apr 12, 2006 | 22.53 | 22.59 | 22.43 | 22.54 | 73,211 | -0.07(-0.32%) |
Apr 11, 2006 | 22.76 | 22.81 | 22.55 | 22.62 | 148,911 | -0.21(-0.91%) |
Apr 10, 2006 | 22.83 | 22.93 | 22.78 | 22.83 | 91,336 | +0.00(+0.00%) |
Apr 07, 2006 | 23.21 | 23.24 | 22.83 | 22.83 | 385,605 | -0.48(-2.05%) |
Apr 06, 2006 | 23.27 | 23.36 | 23.20 | 23.30 | 282,362 | -0.17(-0.72%) |
Apr 05, 2006 | 23.38 | 23.52 | 23.33 | 23.47 | 213,771 | +0.10(+0.41%) |
Apr 04, 2006 | 23.29 | 23.44 | 23.19 | 23.38 | 160,816 | +0.30(+1.32%) |
Apr 03, 2006 | 23.06 | 23.19 | 22.95 | 23.07 | 1,111,325 | +0.12(+0.54%) |
Mar 31, 2006 | 23.00 | 23.04 | 22.93 | 22.95 | 119,768 | -0.10(-0.44%) |
Mar 30, 2006 | 22.90 | 23.12 | 22.90 | 23.05 | 81,030 | +0.23(+1.01%) |
Mar 29, 2006 | 22.59 | 22.88 | 22.59 | 22.82 | 156,019 | +0.24(+1.07%) |
Mar 28, 2006 | 22.85 | 22.89 | 22.57 | 22.58 | 281,118 | -0.26(-1.13%) |
Mar 27, 2006 | 22.90 | 22.93 | 22.76 | 22.84 | 248,422 | -0.23(-1.00%) |
Mar 24, 2006 | 22.93 | 23.07 | 22.89 | 23.07 | 340,292 | +0.18(+0.79%) |
Mar 23, 2006 | 23.03 | 23.09 | 22.81 | 22.89 | 231,540 | -0.34(-1.48%) |
Mar 22, 2006 | 23.07 | 23.23 | 23.07 | 23.23 | 86,539 | +0.17(+0.76%) |
Mar 21, 2006 | 23.16 | 23.21 | 23.03 | 23.06 | 256,774 | -0.19(-0.80%) |
Mar 20, 2006 | 23.27 | 23.27 | 23.19 | 23.24 | 109,639 | +0.09(+0.39%) |
Mar 17, 2006 | 23.15 | 23.23 | 23.04 | 23.15 | 146,956 | +0.03(+0.12%) |
Mar 16, 2006 | 22.98 | 23.18 | 22.96 | 23.12 | 235,450 | +0.13(+0.56%) |
Mar 15, 2006 | 22.94 | 23.00 | 22.81 | 22.99 | 100,577 | +0.10(+0.44%) |
Mar 14, 2006 | 22.57 | 22.91 | 22.52 | 22.89 | 178,586 | +0.28(+1.24%) |
Mar 13, 2006 | 22.59 | 22.66 | 22.58 | 22.61 | 259,261 | +0.15(+0.65%) |
Mar 10, 2006 | 22.25 | 22.46 | 22.15 | 22.46 | 150,332 | +0.25(+1.14%) |
Mar 09, 2006 | 22.29 | 22.32 | 22.19 | 22.21 | 96,845 | -0.06(-0.25%) |
Mar 08, 2006 | 22.09 | 22.29 | 22.09 | 22.27 | 50,466 | +0.12(+0.53%) |
Mar 07, 2006 | 22.16 | 22.22 | 22.08 | 22.15 | 148,911 | -0.34(-1.50%) |
Mar 06, 2006 | 22.68 | 22.70 | 22.44 | 22.49 | 164,370 | -0.16(-0.72%) |
Mar 03, 2006 | 22.65 | 22.74 | 22.53 | 22.65 | 92,047 | -0.10(-0.44%) |
Mar 02, 2006 | 22.68 | 22.75 | 22.52 | 22.75 | 49,755 | +0.02(+0.10%) |
Mar 01, 2006 | 22.65 | 22.76 | 22.62 | 22.73 | 121,012 | +0.34(+1.53%) |
Feb 28, 2006 | 22.44 | 22.45 | 22.33 | 22.39 | 144,646 | -0.05(-0.23%) |
Feb 27, 2006 | 22.41 | 22.49 | 22.36 | 22.44 | 33,940 | +0.02(+0.10%) |
Feb 24, 2006 | 21.86 | 22.46 | 21.83 | 22.41 | 79,075 | -0.01(-0.02%) |
Feb 23, 2006 | 22.51 | 22.51 | 22.36 | 22.42 | 133,096 | +0.00(+0.00%) |
Feb 22, 2006 | 22.26 | 22.46 | 22.26 | 22.42 | 67,169 | +0.25(+1.14%) |
Feb 21, 2006 | 22.26 | 22.26 | 22.12 | 22.17 | 181,785 | +0.12(+0.56%) |
Feb 17, 2006 | 21.90 | 22.05 | 21.86 | 22.04 | 175,743 | +0.15(+0.69%) |
Feb 16, 2006 | 21.75 | 21.89 | 21.73 | 21.89 | 104,841 | +0.15(+0.67%) |
Feb 15, 2006 | 21.78 | 21.88 | 21.62 | 21.74 | 52,598 | -0.12(-0.57%) |
Feb 14, 2006 | 21.64 | 21.87 | 21.54 | 21.87 | 119,590 | +0.21(+0.98%) |
Feb 13, 2006 | 21.64 | 21.75 | 21.59 | 21.66 | 160,461 | -0.07(-0.33%) |
Feb 10, 2006 | 21.81 | 21.85 | 21.58 | 21.73 | 47,267 | +0.05(+0.23%) |
Feb 09, 2006 | 21.75 | 21.80 | 21.65 | 21.68 | 69,124 | +0.11(+0.52%) |
Feb 08, 2006 | 21.42 | 21.56 | 21.36 | 21.56 | 314,703 | +0.26(+1.21%) |
Feb 07, 2006 | 21.38 | 21.40 | 21.27 | 21.31 | 98,622 | -0.14(-0.66%) |
Feb 06, 2006 | 21.50 | 21.50 | 21.37 | 21.45 | 257,840 | -0.08(-0.37%) |
Feb 03, 2006 | 21.39 | 21.61 | 21.35 | 21.53 | 785,604 | -0.04(-0.19%) |
Feb 02, 2006 | 21.72 | 21.74 | 21.55 | 21.57 | 164,193 | -0.16(-0.72%) |