Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.04(+0.21%) |
Apr 27, 2006 | 21.59 | 21.59 | 21.10 | 21.10 | 3,577 | -0.70(-3.22%) |
Apr 26, 2006 | 21.70 | 21.92 | 21.70 | 21.80 | 1,731 | +0.31(+1.45%) |
Apr 25, 2006 | 21.23 | 21.63 | 21.23 | 21.49 | 6,116 | +0.26(+1.22%) |
Apr 24, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 1,731 | -0.04(-0.20%) |
Apr 21, 2006 | 21.49 | 21.62 | 21.27 | 21.27 | 1,269 | +0.04(+0.20%) |
Apr 20, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 1,731 | +0.00(+0.00%) |
Apr 19, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 2,885 | -0.18(-0.85%) |
Apr 18, 2006 | 21.06 | 21.45 | 21.06 | 21.41 | 8,885 | +0.44(+2.11%) |
Apr 17, 2006 | 20.97 | 20.97 | 20.97 | 20.97 | 1,154 | -0.23(-1.06%) |
Apr 13, 2006 | 21.36 | 21.36 | 21.20 | 21.20 | 230 | +0.07(+0.33%) |
Apr 12, 2006 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 21.45 | 21.45 | 21.07 | 21.13 | 2,654 | -0.15(-0.69%) |
Apr 07, 2006 | 21.36 | 21.45 | 21.19 | 21.27 | 3,692 | +0.06(+0.29%) |
Apr 06, 2006 | 21.32 | 21.40 | 21.19 | 21.21 | 3,231 | +0.05(+0.25%) |
Apr 05, 2006 | 21.01 | 21.26 | 20.93 | 21.16 | 4,500 | +0.15(+0.70%) |
Apr 04, 2006 | 21.13 | 21.29 | 20.89 | 21.01 | 4,962 | -0.22(-1.02%) |
Apr 03, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 21.46 | 21.59 | 21.23 | 21.23 | 4,846 | -0.13(-0.61%) |
Mar 29, 2006 | 21.53 | 21.67 | 21.19 | 21.36 | 5,770 | -0.09(-0.40%) |
Mar 28, 2006 | 21.66 | 21.66 | 21.45 | 21.45 | 807 | -0.22(-1.00%) |
Mar 27, 2006 | 21.66 | 22.05 | 21.66 | 21.66 | 2,308 | -0.22(-0.99%) |
Mar 24, 2006 | 21.66 | 22.18 | 21.66 | 21.88 | 2,654 | +0.43(+2.02%) |
Mar 21, 2006 | 21.23 | 21.58 | 21.23 | 21.45 | 3,462 | +0.00(+0.00%) |
Mar 20, 2006 | 21.45 | 21.45 | 21.23 | 21.45 | 2,654 | +0.22(+1.02%) |
Mar 17, 2006 | 20.84 | 21.23 | 20.84 | 21.23 | 1,500 | +0.43(+2.08%) |
Mar 16, 2006 | 21.01 | 21.01 | 20.80 | 20.80 | 346 | -0.04(-0.21%) |
Mar 15, 2006 | 21.01 | 21.01 | 20.84 | 20.84 | 807 | -0.26(-1.23%) |
Mar 14, 2006 | 20.80 | 21.10 | 20.80 | 21.10 | 2,308 | +0.30(+1.46%) |
Mar 13, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 230 | -0.17(-0.83%) |
Mar 10, 2006 | 20.36 | 20.97 | 20.36 | 20.97 | 692 | +0.74(+3.64%) |
Mar 09, 2006 | 20.54 | 20.54 | 20.23 | 20.23 | 1,269 | -0.42(-2.06%) |
Mar 08, 2006 | 20.45 | 20.66 | 20.45 | 20.66 | 461 | +0.42(+2.10%) |
Mar 07, 2006 | 20.23 | 20.23 | 20.23 | 20.23 | 577 | -0.14(-0.68%) |
Mar 06, 2006 | 20.36 | 20.37 | 20.14 | 20.37 | 1,154 | -0.25(-1.22%) |
Mar 03, 2006 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 20.84 | 20.84 | 20.62 | 20.62 | 1,384 | -0.27(-1.30%) |
Mar 01, 2006 | 21.06 | 21.23 | 20.90 | 20.90 | 3,346 | -0.33(-1.57%) |
Feb 28, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 230 | +0.00(+0.00%) |
Feb 27, 2006 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 20.80 | 21.23 | 20.80 | 21.23 | 3,462 | +0.09(+0.41%) |
Feb 23, 2006 | 20.88 | 21.14 | 20.75 | 21.14 | 1,731 | +1.13(+5.63%) |
Feb 22, 2006 | 20.02 | 20.02 | 20.02 | 20.02 | 230 | +0.09(+0.43%) |
Feb 21, 2006 | 19.89 | 19.93 | 19.88 | 19.93 | 5,770 | -0.17(-0.86%) |
Feb 17, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.22(+1.09%) |
Feb 15, 2006 | 19.50 | 19.89 | 19.50 | 19.89 | 1,269 | +0.26(+1.32%) |
Feb 14, 2006 | 19.71 | 19.71 | 19.50 | 19.63 | 2,538 | -0.30(-1.52%) |
Feb 13, 2006 | 19.24 | 19.93 | 19.24 | 19.93 | 1,038 | +0.61(+3.14%) |
Feb 10, 2006 | 19.06 | 19.32 | 19.06 | 19.32 | 923 | +0.22(+1.13%) |
Feb 09, 2006 | 18.76 | 19.11 | 18.76 | 19.11 | 577 | +0.56(+3.04%) |
Feb 08, 2006 | 18.63 | 18.63 | 18.54 | 18.54 | 1,384 | +0.09(+0.47%) |
Feb 07, 2006 | 18.63 | 18.63 | 18.41 | 18.46 | 807 | +0.04(+0.24%) |
Feb 06, 2006 | 18.41 | 18.41 | 18.41 | 18.41 | 115 | -0.26(-1.39%) |
Feb 03, 2006 | 18.89 | 18.89 | 18.67 | 18.67 | 692 | -0.10(-0.55%) |
Feb 02, 2006 | 19.06 | 19.06 | 18.78 | 18.78 | 1,731 | -0.09(-0.46%) |