Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | -0.17(-0.71%) |
Apr 27, 2006 | 24.24 | 24.24 | 23.93 | 24.05 | 269,005 | +0.10(+0.42%) |
Apr 26, 2006 | 24.30 | 24.39 | 23.81 | 23.95 | 653,334 | -0.19(-0.79%) |
Apr 25, 2006 | 24.30 | 24.30 | 23.99 | 24.14 | 45,941 | -0.16(-0.66%) |
Apr 24, 2006 | 23.85 | 24.45 | 23.83 | 24.30 | 163,045 | +0.40(+1.67%) |
Apr 21, 2006 | 23.45 | 23.90 | 23.45 | 23.90 | 50,346 | +0.30(+1.27%) |
Apr 20, 2006 | 23.49 | 23.68 | 23.35 | 23.60 | 54,383 | +0.09(+0.38%) |
Apr 19, 2006 | 23.10 | 23.51 | 23.05 | 23.51 | 782,816 | +0.46(+2.00%) |
Apr 18, 2006 | 22.90 | 23.15 | 22.90 | 23.05 | 131,377 | +0.09(+0.39%) |
Apr 17, 2006 | 23.07 | 23.07 | 22.75 | 22.96 | 25,522 | -0.14(-0.61%) |
Apr 13, 2006 | 23.09 | 23.10 | 22.79 | 23.10 | 50,658 | -0.05(-0.22%) |
Apr 12, 2006 | 23.09 | 23.15 | 22.90 | 23.15 | 54,612 | +0.01(+0.04%) |
Apr 11, 2006 | 23.30 | 23.30 | 22.90 | 23.14 | 41,154 | +0.22(+0.96%) |
Apr 10, 2006 | 22.90 | 23.09 | 22.90 | 22.92 | 107,938 | +0.05(+0.22%) |
Apr 07, 2006 | 22.90 | 23.05 | 22.80 | 22.87 | 123,831 | -0.03(-0.13%) |
Apr 06, 2006 | 22.80 | 22.90 | 22.70 | 22.90 | 83,248 | +0.10(+0.44%) |
Apr 05, 2006 | 22.70 | 22.80 | 22.56 | 22.80 | 147,246 | +0.10(+0.44%) |
Apr 04, 2006 | 22.78 | 22.78 | 22.55 | 22.70 | 109,538 | +0.05(+0.22%) |
Apr 03, 2006 | 22.73 | 22.73 | 22.55 | 22.65 | 175,200 | -0.12(-0.53%) |
Mar 31, 2006 | 22.78 | 22.78 | 22.64 | 22.77 | 106,845 | -0.02(-0.09%) |
Mar 30, 2006 | 22.78 | 22.79 | 22.60 | 22.79 | 30,199 | +0.01(+0.04%) |
Mar 29, 2006 | 22.79 | 22.83 | 22.72 | 22.78 | 78,674 | -0.06(-0.26%) |
Mar 28, 2006 | 22.77 | 22.90 | 22.65 | 22.84 | 294,485 | +0.04(+0.18%) |
Mar 27, 2006 | 22.80 | 22.81 | 22.71 | 22.80 | 53,609 | +0.00(+0.00%) |
Mar 24, 2006 | 22.80 | 22.80 | 22.70 | 22.80 | 68,369 | +0.25(+1.11%) |
Mar 21, 2006 | 22.82 | 22.82 | 22.50 | 22.55 | 136,758 | -0.01(-0.04%) |
Mar 20, 2006 | 23.10 | 23.10 | 22.50 | 22.56 | 123,311 | -0.58(-2.51%) |
Mar 17, 2006 | 22.85 | 23.14 | 22.80 | 23.14 | 374,122 | +0.34(+1.49%) |
Mar 16, 2006 | 22.76 | 22.89 | 22.75 | 22.80 | 146,021 | +0.04(+0.18%) |
Mar 15, 2006 | 22.76 | 22.79 | 22.72 | 22.76 | 69,089 | -0.03(-0.13%) |
Mar 14, 2006 | 22.84 | 22.84 | 22.76 | 22.79 | 185,128 | -0.05(-0.22%) |
Mar 13, 2006 | 22.75 | 22.85 | 22.73 | 22.84 | 154,797 | +0.14(+0.62%) |
Mar 10, 2006 | 22.74 | 22.77 | 22.67 | 22.70 | 95,547 | -0.02(-0.09%) |
Mar 09, 2006 | 22.72 | 22.72 | 22.69 | 22.72 | 47,081 | +0.00(+0.00%) |
Mar 08, 2006 | 22.65 | 22.77 | 22.65 | 22.72 | 205,496 | +0.02(+0.09%) |
Mar 07, 2006 | 22.97 | 22.97 | 22.65 | 22.70 | 394,536 | -0.50(-2.16%) |
Mar 06, 2006 | 23.75 | 23.83 | 23.20 | 23.20 | 85,000 | -0.46(-1.94%) |
Mar 03, 2006 | 23.50 | 23.82 | 23.30 | 23.66 | 340,022 | +0.20(+0.85%) |
Mar 02, 2006 | 23.74 | 23.74 | 22.95 | 23.46 | 98,025 | +0.07(+0.30%) |
Mar 01, 2006 | 23.47 | 23.56 | 23.33 | 23.39 | 206,040 | -0.08(-0.34%) |
Feb 28, 2006 | 23.43 | 23.57 | 22.98 | 23.47 | 437,338 | +0.04(+0.17%) |
Feb 27, 2006 | 23.51 | 23.91 | 23.30 | 23.43 | 132,479 | -0.42(-1.76%) |
Feb 24, 2006 | 23.35 | 23.85 | 23.35 | 23.85 | 156,832 | +0.44(+1.88%) |
Feb 23, 2006 | 23.25 | 23.50 | 23.21 | 23.41 | 160,474 | +0.16(+0.69%) |
Feb 22, 2006 | 22.85 | 23.34 | 22.85 | 23.25 | 78,446 | +0.09(+0.39%) |
Feb 21, 2006 | 22.75 | 23.35 | 22.75 | 23.16 | 126,461 | +0.56(+2.48%) |
Feb 17, 2006 | 22.51 | 22.60 | 22.30 | 22.60 | 33,098 | +0.55(+2.49%) |
Feb 15, 2006 | 22.00 | 22.10 | 21.80 | 22.05 | 141,963 | +0.05(+0.23%) |
Feb 14, 2006 | 21.80 | 22.01 | 21.70 | 22.00 | 96,053 | +0.12(+0.55%) |
Feb 13, 2006 | 21.87 | 21.95 | 21.75 | 21.88 | 24,461 | -0.07(-0.32%) |
Feb 10, 2006 | 22.00 | 22.00 | 21.75 | 21.95 | 34,231 | -0.03(-0.14%) |
Feb 09, 2006 | 21.70 | 21.99 | 21.70 | 21.98 | 15,633 | +0.22(+1.01%) |
Feb 08, 2006 | 21.97 | 21.97 | 21.60 | 21.76 | 129,650 | +0.91(+4.36%) |
Feb 07, 2006 | 21.09 | 21.09 | 20.85 | 20.85 | 34,000 | +0.00(+0.00%) |
Feb 06, 2006 | 21.09 | 21.09 | 20.85 | 20.85 | 34,000 | +0.00(+0.00%) |
Feb 03, 2006 | 21.09 | 21.09 | 20.85 | 20.85 | 34,000 | +0.00(+0.00%) |
Feb 02, 2006 | 21.09 | 21.09 | 20.85 | 20.85 | 34,000 | +0.00(+0.00%) |