Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.84 | 24.84 | 24.50 | 24.50 | 2,800 | -0.30(-1.21%) |
Apr 27, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 24.99 | 24.99 | 24.00 | 24.80 | 21,100 | +0.01(+0.04%) |
Apr 24, 2006 | 24.25 | 24.80 | 24.25 | 24.79 | 19,681 | -0.01(-0.04%) |
Apr 21, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 23.75 | 24.80 | 23.75 | 24.80 | 2,300 | +1.30(+5.53%) |
Apr 19, 2006 | 24.30 | 24.30 | 23.05 | 23.50 | 12,450 | -0.90(-3.69%) |
Apr 18, 2006 | 24.40 | 24.55 | 24.25 | 24.40 | 45,052 | +0.00(+0.00%) |
Apr 17, 2006 | 24.50 | 24.60 | 24.40 | 24.40 | 1,219 | -0.10(-0.41%) |
Apr 13, 2006 | 24.40 | 24.50 | 24.40 | 24.50 | 1,027 | +0.05(+0.20%) |
Apr 12, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 1,840 | +0.00(+0.00%) |
Apr 11, 2006 | 24.45 | 24.45 | 24.05 | 24.45 | 2,450 | +0.00(+0.00%) |
Apr 10, 2006 | 23.80 | 24.45 | 23.80 | 24.45 | 5,419 | +0.65(+2.73%) |
Apr 07, 2006 | 23.50 | 23.80 | 23.50 | 23.80 | 700 | +0.30(+1.28%) |
Apr 06, 2006 | 24.00 | 24.00 | 23.50 | 23.50 | 6,200 | -0.30(-1.26%) |
Apr 05, 2006 | 23.54 | 23.80 | 23.35 | 23.80 | 9,212 | +0.25(+1.06%) |
Apr 04, 2006 | 23.50 | 23.80 | 23.26 | 23.55 | 22,576 | +0.00(+0.00%) |
Apr 03, 2006 | 23.25 | 23.60 | 23.25 | 23.55 | 2,612 | +0.05(+0.21%) |
Mar 31, 2006 | 23.30 | 23.50 | 23.00 | 23.50 | 78,690 | +0.25(+1.08%) |
Mar 30, 2006 | 23.25 | 23.25 | 22.50 | 23.25 | 22,880 | +0.05(+0.22%) |
Mar 29, 2006 | 22.50 | 23.20 | 22.50 | 23.20 | 12,174 | +0.45(+1.98%) |
Mar 28, 2006 | 23.01 | 23.05 | 22.75 | 22.75 | 21,710 | -0.25(-1.09%) |
Mar 27, 2006 | 23.00 | 23.15 | 23.00 | 23.00 | 5,914 | -0.06(-0.25%) |
Mar 24, 2006 | 23.01 | 23.15 | 22.90 | 23.06 | 26,116 | -0.09(-0.40%) |
Mar 23, 2006 | 23.15 | 23.15 | 23.15 | 23.15 | 400 | +0.05(+0.22%) |
Mar 21, 2006 | 23.10 | 23.10 | 23.00 | 23.10 | 10,350 | +0.00(+0.00%) |
Mar 20, 2006 | 23.00 | 23.25 | 23.00 | 23.10 | 2,951 | +0.10(+0.43%) |
Mar 17, 2006 | 23.35 | 23.35 | 22.85 | 23.00 | 16,244 | -0.70(-2.95%) |
Mar 16, 2006 | 23.35 | 23.70 | 23.35 | 23.70 | 905 | +0.00(+0.00%) |
Mar 15, 2006 | 24.10 | 24.10 | 23.55 | 23.70 | 86,550 | +0.00(+0.00%) |
Mar 14, 2006 | 24.20 | 24.29 | 23.25 | 23.70 | 45,824 | +0.10(+0.42%) |
Mar 13, 2006 | 24.00 | 24.03 | 23.50 | 23.60 | 62,017 | +0.00(+0.00%) |
Mar 10, 2006 | 23.45 | 23.85 | 23.25 | 23.60 | 84,635 | +0.28(+1.20%) |
Mar 09, 2006 | 23.30 | 23.50 | 23.20 | 23.32 | 64,156 | -0.16(-0.69%) |
Mar 08, 2006 | 23.50 | 23.55 | 23.00 | 23.48 | 69,751 | -0.02(-0.07%) |
Mar 07, 2006 | 36.98 | 23.68 | 23.05 | 23.50 | 5,736 | +0.00(+0.00%) |
Mar 06, 2006 | 23.70 | 23.90 | 23.25 | 23.50 | 6,485 | -0.20(-0.84%) |
Mar 03, 2006 | 23.20 | 24.00 | 23.10 | 23.70 | 88,640 | +0.04(+0.17%) |
Mar 02, 2006 | 24.00 | 24.00 | 23.50 | 23.66 | 20,464 | +0.10(+0.42%) |
Mar 01, 2006 | 23.80 | 23.80 | 23.56 | 23.56 | 15,146 | -0.08(-0.34%) |
Feb 28, 2006 | 23.20 | 24.00 | 23.03 | 23.64 | 95,213 | +0.44(+1.90%) |
Feb 27, 2006 | 23.20 | 23.25 | 23.10 | 23.20 | 11,714 | +0.10(+0.43%) |
Feb 24, 2006 | 23.25 | 23.25 | 23.02 | 23.10 | 52,319 | -0.15(-0.65%) |
Feb 23, 2006 | 23.00 | 23.50 | 22.95 | 23.25 | 4,203 | +0.00(+0.00%) |
Feb 22, 2006 | 22.75 | 23.25 | 22.75 | 23.25 | 11,629 | +0.25(+1.09%) |
Feb 21, 2006 | 23.25 | 23.25 | 23.00 | 23.00 | 609 | -0.25(-1.08%) |
Feb 17, 2006 | 23.00 | 23.25 | 22.75 | 23.25 | 85,432 | -0.75(-3.12%) |
Feb 15, 2006 | 24.25 | 24.25 | 23.93 | 24.00 | 4,712 | -0.25(-1.03%) |
Feb 14, 2006 | 24.25 | 24.40 | 23.70 | 24.25 | 16,175 | +0.50(+2.11%) |
Feb 13, 2006 | 23.00 | 25.00 | 22.50 | 23.75 | 150,187 | +3.25(+15.85%) |
Feb 10, 2006 | 20.00 | 20.75 | 20.00 | 20.50 | 7,064 | +0.50(+2.50%) |
Feb 09, 2006 | 20.25 | 20.25 | 18.25 | 20.00 | 11,806 | +0.40(+2.04%) |
Feb 08, 2006 | 21.00 | 21.50 | 19.60 | 19.60 | 17,185 | -1.40(-6.67%) |
Feb 07, 2006 | 21.50 | 21.50 | 21.00 | 21.00 | 3,972 | +0.01(+0.05%) |
Feb 06, 2006 | 20.05 | 21.00 | 20.05 | 20.99 | 7,545 | -0.51(-2.37%) |
Feb 03, 2006 | 21.80 | 21.80 | 21.50 | 21.50 | 6,390 | -0.10(-0.46%) |
Feb 02, 2006 | 20.01 | 21.80 | 19.70 | 21.60 | 14,516 | +1.22(+5.99%) |