Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.62 | 19.77 | 19.51 | 19.68 | 3,578,026 | -0.07(-0.35%) |
Apr 27, 2006 | 19.44 | 19.86 | 19.40 | 19.75 | 5,120,359 | +0.19(+0.99%) |
Apr 26, 2006 | 19.21 | 19.55 | 19.21 | 19.55 | 5,465,376 | +0.33(+1.74%) |
Apr 25, 2006 | 19.28 | 19.44 | 18.91 | 19.22 | 17,586,742 | -0.57(-2.90%) |
Apr 24, 2006 | 19.99 | 20.00 | 19.62 | 19.79 | 4,671,849 | -0.19(-0.97%) |
Apr 21, 2006 | 20.25 | 20.33 | 19.97 | 19.99 | 4,129,642 | -0.17(-0.85%) |
Apr 20, 2006 | 20.10 | 20.21 | 19.94 | 20.16 | 3,315,751 | +0.20(+1.01%) |
Apr 19, 2006 | 20.14 | 20.18 | 19.82 | 19.96 | 4,206,584 | -0.19(-0.96%) |
Apr 18, 2006 | 20.51 | 20.23 | 19.61 | 20.15 | 6,380,826 | -0.35(-1.70%) |
Apr 17, 2006 | 20.53 | 20.62 | 20.34 | 20.50 | 1,045,492 | -0.06(-0.30%) |
Apr 13, 2006 | 20.53 | 20.63 | 20.48 | 20.56 | 2,442,703 | +0.03(+0.15%) |
Apr 12, 2006 | 20.49 | 20.67 | 20.38 | 20.53 | 1,525,706 | +0.02(+0.11%) |
Apr 11, 2006 | 20.72 | 20.76 | 20.49 | 20.51 | 2,126,555 | -0.23(-1.12%) |
Apr 10, 2006 | 20.78 | 20.90 | 20.69 | 20.74 | 984,144 | -0.05(-0.26%) |
Apr 07, 2006 | 20.99 | 21.12 | 20.76 | 20.79 | 1,667,477 | -0.19(-0.89%) |
Apr 06, 2006 | 21.03 | 21.07 | 20.93 | 20.98 | 2,031,311 | -0.09(-0.41%) |
Apr 05, 2006 | 21.07 | 21.21 | 21.02 | 21.07 | 1,370,661 | -0.03(-0.15%) |
Apr 04, 2006 | 20.93 | 21.21 | 20.78 | 21.10 | 5,998,433 | +0.23(+1.12%) |
Apr 03, 2006 | 21.13 | 21.18 | 20.86 | 20.86 | 1,598,396 | -0.25(-1.18%) |
Mar 31, 2006 | 21.10 | 21.20 | 20.95 | 21.11 | 2,708,329 | +0.02(+0.11%) |
Mar 30, 2006 | 21.01 | 21.17 | 20.96 | 21.09 | 3,716,703 | +0.01(+0.04%) |
Mar 29, 2006 | 20.99 | 21.14 | 20.91 | 21.08 | 1,317,691 | +0.04(+0.18%) |
Mar 28, 2006 | 20.99 | 21.15 | 20.91 | 21.04 | 2,955,010 | -0.01(-0.04%) |
Mar 27, 2006 | 21.18 | 21.22 | 20.94 | 21.05 | 2,807,697 | -0.06(-0.29%) |
Mar 24, 2006 | 21.02 | 21.20 | 20.97 | 21.11 | 2,983,235 | -0.03(-0.15%) |
Mar 23, 2006 | 21.45 | 21.48 | 21.03 | 21.14 | 2,734,879 | -0.40(-1.87%) |
Mar 22, 2006 | 21.34 | 21.58 | 21.24 | 21.55 | 2,039,688 | +0.16(+0.76%) |
Mar 21, 2006 | 21.60 | 21.63 | 21.36 | 21.38 | 2,175,917 | -0.14(-0.65%) |
Mar 20, 2006 | 21.38 | 21.59 | 21.37 | 21.52 | 1,557,283 | +0.06(+0.29%) |
Mar 17, 2006 | 21.41 | 21.48 | 21.10 | 21.46 | 3,526,473 | +0.12(+0.58%) |
Mar 16, 2006 | 21.11 | 21.41 | 21.00 | 21.34 | 3,427,878 | +0.22(+1.07%) |
Mar 15, 2006 | 21.07 | 21.17 | 21.01 | 21.11 | 1,955,400 | +0.03(+0.15%) |
Mar 14, 2006 | 21.10 | 21.15 | 21.01 | 21.08 | 1,641,958 | -0.09(-0.44%) |
Mar 13, 2006 | 21.28 | 21.38 | 21.15 | 21.17 | 1,476,731 | -0.17(-0.80%) |
Mar 10, 2006 | 21.03 | 21.43 | 21.00 | 21.35 | 2,428,397 | +0.31(+1.48%) |
Mar 09, 2006 | 20.78 | 21.32 | 20.78 | 21.03 | 2,280,183 | +0.28(+1.35%) |
Mar 08, 2006 | 20.71 | 20.83 | 20.62 | 20.76 | 1,741,713 | -0.04(-0.19%) |
Mar 07, 2006 | 20.79 | 20.95 | 20.72 | 20.79 | 1,593,498 | -0.06(-0.30%) |
Mar 06, 2006 | 20.94 | 21.03 | 20.79 | 20.86 | 1,459,719 | -0.09(-0.44%) |
Mar 03, 2006 | 20.83 | 21.13 | 20.83 | 20.95 | 1,745,966 | +0.02(+0.07%) |
Mar 02, 2006 | 20.88 | 20.98 | 20.84 | 20.93 | 1,798,937 | -0.09(-0.44%) |
Mar 01, 2006 | 21.07 | 21.21 | 20.98 | 21.03 | 1,940,578 | -0.05(-0.22%) |
Feb 28, 2006 | 21.11 | 21.22 | 20.92 | 21.07 | 2,060,567 | -0.04(-0.18%) |
Feb 27, 2006 | 20.96 | 21.21 | 20.96 | 21.11 | 1,560,505 | +0.13(+0.63%) |
Feb 24, 2006 | 21.18 | 21.22 | 20.95 | 20.98 | 1,325,166 | -0.22(-1.03%) |
Feb 23, 2006 | 21.04 | 21.30 | 20.93 | 21.20 | 1,662,193 | -0.02(-0.07%) |
Feb 22, 2006 | 21.02 | 21.25 | 20.96 | 21.21 | 1,334,059 | +0.26(+1.26%) |
Feb 21, 2006 | 20.96 | 21.03 | 20.83 | 20.95 | 1,756,019 | -0.36(-1.68%) |
Feb 17, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.16(+0.77%) |
Feb 16, 2006 | 21.14 | 21.21 | 20.92 | 21.14 | 1,299,132 | -0.16(-0.77%) |
Feb 15, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |