Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.12 | 20.18 | 19.95 | 19.97 | 5,763,874 | -0.05(-0.25%) |
Apr 27, 2006 | 20.10 | 20.29 | 19.95 | 20.02 | 4,302,499 | -0.15(-0.76%) |
Apr 26, 2006 | 20.12 | 20.20 | 19.90 | 20.18 | 4,768,321 | +0.15(+0.76%) |
Apr 25, 2006 | 20.47 | 20.51 | 19.73 | 20.02 | 8,140,504 | -0.48(-2.32%) |
Apr 24, 2006 | 20.52 | 20.74 | 20.43 | 20.50 | 3,116,676 | -0.25(-1.19%) |
Apr 21, 2006 | 20.59 | 20.88 | 20.31 | 20.74 | 12,374,459 | -0.82(-3.78%) |
Apr 20, 2006 | 21.35 | 21.61 | 20.99 | 21.56 | 8,160,531 | +0.29(+1.36%) |
Apr 19, 2006 | 21.15 | 21.44 | 21.14 | 21.27 | 3,156,836 | +0.17(+0.80%) |
Apr 18, 2006 | 20.89 | 21.33 | 20.74 | 21.10 | 4,660,669 | +0.21(+1.02%) |
Apr 17, 2006 | 20.57 | 20.93 | 20.48 | 20.89 | 3,123,981 | +0.08(+0.37%) |
Apr 13, 2006 | 20.38 | 21.12 | 20.38 | 20.81 | 2,862,970 | +0.41(+2.00%) |
Apr 12, 2006 | 20.25 | 20.70 | 20.19 | 20.41 | 4,867,783 | +0.15(+0.75%) |
Apr 11, 2006 | 20.77 | 20.88 | 20.17 | 20.25 | 3,806,872 | -0.41(-1.97%) |
Apr 10, 2006 | 20.69 | 20.88 | 20.63 | 20.66 | 1,314,403 | -0.11(-0.53%) |
Apr 07, 2006 | 21.25 | 21.31 | 20.57 | 20.77 | 2,497,523 | -0.34(-1.61%) |
Apr 06, 2006 | 20.86 | 21.36 | 20.73 | 21.11 | 4,354,088 | +0.29(+1.39%) |
Apr 05, 2006 | 20.48 | 21.06 | 20.46 | 20.82 | 4,027,170 | +0.41(+2.00%) |
Apr 04, 2006 | 20.62 | 20.65 | 20.24 | 20.41 | 2,264,778 | +0.24(+1.18%) |
Apr 03, 2006 | 20.39 | 20.46 | 20.12 | 20.18 | 2,367,225 | -0.20(-0.96%) |
Mar 31, 2006 | 20.70 | 20.70 | 20.24 | 20.37 | 2,782,977 | -0.19(-0.91%) |
Mar 30, 2006 | 19.95 | 20.80 | 19.89 | 20.56 | 8,024,175 | +0.58(+2.89%) |
Mar 29, 2006 | 20.07 | 20.10 | 19.76 | 19.98 | 3,084,569 | +0.00(+0.00%) |
Mar 28, 2006 | 19.95 | 20.32 | 19.88 | 19.98 | 2,602,507 | +0.03(+0.13%) |
Mar 27, 2006 | 20.02 | 20.21 | 19.85 | 19.95 | 1,556,982 | -0.03(-0.13%) |
Mar 24, 2006 | 20.07 | 20.15 | 19.73 | 19.98 | 2,481,302 | -0.04(-0.21%) |
Mar 23, 2006 | 20.21 | 20.24 | 19.90 | 20.02 | 3,764,583 | -0.27(-1.34%) |
Mar 22, 2006 | 19.74 | 20.43 | 19.74 | 20.29 | 4,783,483 | +0.41(+2.05%) |
Mar 21, 2006 | 19.94 | 20.29 | 19.73 | 19.89 | 3,139,688 | -0.03(-0.17%) |
Mar 20, 2006 | 19.82 | 20.15 | 19.75 | 19.92 | 2,545,164 | +0.20(+1.03%) |
Mar 17, 2006 | 19.63 | 19.98 | 19.53 | 19.72 | 6,291,649 | +0.19(+0.96%) |
Mar 16, 2006 | 19.32 | 19.68 | 19.28 | 19.53 | 5,506,996 | +0.15(+0.79%) |
Mar 15, 2006 | 19.42 | 19.47 | 19.09 | 19.38 | 4,061,649 | -0.06(-0.31%) |
Mar 14, 2006 | 19.27 | 19.53 | 19.25 | 19.44 | 3,752,152 | -0.01(-0.04%) |
Mar 13, 2006 | 19.62 | 19.82 | 19.31 | 19.45 | 3,150,293 | -0.20(-1.04%) |
Mar 10, 2006 | 19.75 | 19.81 | 19.54 | 19.65 | 2,335,836 | -0.11(-0.56%) |
Mar 09, 2006 | 19.82 | 19.91 | 19.74 | 19.76 | 5,138,664 | +0.00(+0.00%) |
Mar 08, 2006 | 19.76 | 19.94 | 19.59 | 19.76 | 2,796,049 | +0.03(+0.13%) |
Mar 07, 2006 | 19.60 | 19.86 | 19.33 | 19.73 | 4,836,072 | +0.04(+0.22%) |
Mar 06, 2006 | 20.08 | 20.08 | 19.56 | 19.69 | 4,587,728 | -0.42(-2.07%) |
Mar 03, 2006 | 20.06 | 20.22 | 19.86 | 20.11 | 4,126,701 | -0.03(-0.13%) |
Mar 02, 2006 | 20.07 | 20.46 | 20.07 | 20.13 | 3,762,503 | -0.08(-0.42%) |
Mar 01, 2006 | 20.09 | 20.38 | 19.97 | 20.22 | 6,320,496 | +0.13(+0.63%) |
Feb 28, 2006 | 20.42 | 20.35 | 20.00 | 20.09 | 5,267,787 | -0.33(-1.62%) |
Feb 27, 2006 | 20.47 | 20.67 | 20.20 | 20.42 | 6,171,671 | -0.46(-2.20%) |
Feb 24, 2006 | 20.81 | 20.95 | 20.65 | 20.88 | 1,870,104 | +0.00(+0.00%) |
Feb 23, 2006 | 20.62 | 21.08 | 20.56 | 20.88 | 3,134,604 | +0.08(+0.37%) |
Feb 22, 2006 | 20.45 | 20.90 | 20.36 | 20.80 | 2,874,840 | +0.28(+1.37%) |
Feb 21, 2006 | 20.80 | 20.86 | 20.43 | 20.52 | 3,439,037 | -0.34(-1.63%) |
Feb 17, 2006 | 20.90 | 21.08 | 20.80 | 20.86 | 2,754,015 | -0.17(-0.81%) |
Feb 16, 2006 | 20.86 | 21.23 | 20.80 | 21.03 | 6,112,811 | +0.00(+0.00%) |
Feb 15, 2006 | 20.63 | 21.03 | 20.52 | 21.03 | 4,629,191 | +0.39(+1.89%) |
Feb 14, 2006 | 20.25 | 20.87 | 20.08 | 20.64 | 6,987,432 | +0.31(+1.55%) |
Feb 13, 2006 | 19.82 | 20.34 | 19.82 | 20.33 | 3,570,285 | +0.20(+1.01%) |
Feb 10, 2006 | 20.15 | 20.22 | 19.90 | 20.12 | 3,479,570 | -0.03(-0.13%) |
Feb 09, 2006 | 20.12 | 20.39 | 20.00 | 20.15 | 4,262,305 | -0.14(-0.71%) |
Feb 08, 2006 | 20.08 | 20.36 | 19.96 | 20.29 | 4,266,219 | +0.20(+0.97%) |
Feb 07, 2006 | 19.93 | 20.13 | 19.82 | 20.10 | 4,928,944 | +0.02(+0.08%) |
Feb 06, 2006 | 19.78 | 20.20 | 19.72 | 20.08 | 6,989,886 | +0.31(+1.55%) |
Feb 03, 2006 | 19.84 | 19.93 | 19.54 | 19.78 | 8,311,146 | -0.25(-1.23%) |
Feb 02, 2006 | 20.10 | 20.24 | 19.90 | 20.02 | 7,114,628 | -0.28(-1.38%) |