Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.94 | 22.46 | 21.80 | 22.16 | 64,152 | +0.11(+0.50%) |
Apr 27, 2006 | 21.78 | 22.58 | 21.77 | 22.05 | 27,544 | +0.08(+0.38%) |
Apr 26, 2006 | 21.90 | 22.29 | 21.86 | 21.97 | 33,929 | +0.11(+0.49%) |
Apr 25, 2006 | 21.86 | 21.99 | 21.77 | 21.86 | 63,402 | -0.06(-0.28%) |
Apr 24, 2006 | 22.18 | 22.23 | 21.90 | 21.92 | 66,851 | -0.31(-1.38%) |
Apr 21, 2006 | 22.46 | 22.54 | 21.90 | 22.23 | 84,717 | -0.10(-0.44%) |
Apr 20, 2006 | 22.32 | 22.41 | 22.18 | 22.33 | 112,545 | -0.03(-0.14%) |
Apr 19, 2006 | 22.35 | 22.40 | 22.06 | 22.36 | 70,995 | +0.01(+0.05%) |
Apr 18, 2006 | 21.29 | 22.35 | 21.37 | 22.35 | 147,135 | +1.06(+4.98%) |
Apr 17, 2006 | 21.50 | 21.87 | 21.15 | 21.29 | 73,934 | -0.42(-1.92%) |
Apr 13, 2006 | 21.56 | 21.91 | 21.46 | 21.70 | 57,024 | -0.02(-0.08%) |
Apr 12, 2006 | 21.42 | 21.72 | 21.34 | 21.72 | 26,640 | +0.30(+1.40%) |
Apr 11, 2006 | 22.08 | 22.14 | 21.42 | 21.42 | 22,322 | -0.79(-3.56%) |
Apr 10, 2006 | 22.00 | 22.43 | 21.88 | 22.21 | 68,545 | +0.23(+1.06%) |
Apr 07, 2006 | 22.55 | 22.56 | 21.91 | 21.98 | 52,646 | -0.47(-2.07%) |
Apr 06, 2006 | 22.26 | 22.46 | 22.17 | 22.45 | 45,752 | +0.11(+0.49%) |
Apr 05, 2006 | 22.20 | 22.38 | 22.17 | 22.34 | 69,770 | +0.07(+0.30%) |
Apr 04, 2006 | 22.32 | 22.40 | 22.18 | 22.27 | 60,267 | -0.15(-0.68%) |
Apr 03, 2006 | 22.44 | 22.70 | 22.35 | 22.42 | 31,717 | -0.12(-0.52%) |
Mar 31, 2006 | 22.67 | 22.75 | 22.48 | 22.54 | 57,202 | -0.12(-0.51%) |
Mar 30, 2006 | 23.16 | 23.16 | 22.48 | 22.65 | 42,597 | -0.40(-1.75%) |
Mar 29, 2006 | 22.54 | 23.14 | 22.49 | 23.06 | 68,111 | +0.60(+2.67%) |
Mar 28, 2006 | 22.60 | 22.67 | 22.46 | 22.46 | 68,717 | -0.21(-0.92%) |
Mar 27, 2006 | 22.67 | 22.67 | 22.53 | 22.67 | 36,333 | -0.05(-0.22%) |
Mar 24, 2006 | 22.57 | 22.73 | 22.57 | 22.72 | 31,392 | +0.15(+0.65%) |
Mar 23, 2006 | 22.60 | 22.66 | 22.41 | 22.57 | 46,849 | -0.10(-0.46%) |
Mar 22, 2006 | 22.04 | 22.70 | 22.04 | 22.67 | 46,359 | +0.53(+2.39%) |
Mar 21, 2006 | 22.54 | 22.54 | 22.06 | 22.14 | 96,082 | -0.47(-2.10%) |
Mar 20, 2006 | 22.32 | 22.64 | 22.27 | 22.62 | 57,442 | +0.14(+0.63%) |
Mar 17, 2006 | 22.65 | 22.65 | 22.37 | 22.48 | 237,232 | -0.07(-0.33%) |
Mar 16, 2006 | 22.62 | 22.67 | 22.42 | 22.55 | 49,058 | -0.03(-0.14%) |
Mar 15, 2006 | 22.55 | 22.60 | 22.40 | 22.58 | 84,722 | -0.01(-0.05%) |
Mar 14, 2006 | 21.89 | 22.60 | 21.81 | 22.59 | 128,803 | +0.60(+2.73%) |
Mar 13, 2006 | 22.05 | 22.29 | 21.91 | 21.99 | 60,553 | -0.01(-0.06%) |
Mar 10, 2006 | 21.75 | 22.00 | 21.69 | 22.00 | 39,348 | +0.29(+1.33%) |
Mar 09, 2006 | 21.82 | 21.94 | 21.70 | 21.72 | 59,448 | -0.12(-0.53%) |
Mar 08, 2006 | 21.56 | 21.95 | 21.53 | 21.83 | 55,644 | +0.23(+1.08%) |
Mar 07, 2006 | 21.86 | 21.98 | 21.60 | 21.60 | 73,836 | -0.39(-1.76%) |
Mar 06, 2006 | 22.41 | 22.45 | 21.86 | 21.99 | 151,089 | -0.51(-2.29%) |
Mar 03, 2006 | 22.51 | 22.73 | 22.41 | 22.50 | 32,884 | -0.13(-0.57%) |
Mar 02, 2006 | 22.96 | 22.96 | 22.50 | 22.63 | 44,076 | -0.34(-1.47%) |
Mar 01, 2006 | 22.47 | 22.97 | 22.08 | 22.97 | 134,900 | +0.66(+2.97%) |
Feb 28, 2006 | 22.82 | 22.84 | 22.26 | 22.30 | 59,575 | -0.51(-2.26%) |
Feb 27, 2006 | 22.74 | 22.85 | 22.59 | 22.82 | 38,124 | +0.15(+0.68%) |
Feb 24, 2006 | 22.67 | 22.84 | 22.39 | 22.67 | 70,911 | -0.15(-0.64%) |
Feb 23, 2006 | 22.64 | 22.97 | 22.57 | 22.81 | 51,843 | +0.05(+0.22%) |
Feb 22, 2006 | 22.32 | 22.83 | 22.32 | 22.76 | 94,593 | +0.37(+1.64%) |
Feb 21, 2006 | 22.45 | 22.53 | 22.21 | 22.40 | 61,338 | -0.09(-0.41%) |
Feb 17, 2006 | 22.51 | 22.58 | 22.26 | 22.49 | 60,362 | +0.01(+0.03%) |
Feb 16, 2006 | 22.42 | 22.51 | 22.27 | 22.48 | 52,562 | +0.06(+0.27%) |
Feb 15, 2006 | 22.30 | 22.43 | 22.23 | 22.42 | 42,778 | +0.11(+0.49%) |
Feb 14, 2006 | 22.21 | 22.42 | 22.04 | 22.31 | 63,721 | +0.26(+1.19%) |
Feb 13, 2006 | 22.27 | 22.27 | 22.05 | 22.05 | 38,565 | -0.22(-0.99%) |
Feb 10, 2006 | 22.19 | 22.39 | 22.08 | 22.27 | 21,769 | +0.10(+0.47%) |
Feb 09, 2006 | 22.00 | 22.51 | 22.00 | 22.16 | 60,045 | -0.13(-0.60%) |
Feb 08, 2006 | 22.46 | 22.46 | 21.97 | 22.30 | 32,285 | +0.06(+0.28%) |
Feb 07, 2006 | 22.39 | 22.39 | 22.08 | 22.24 | 28,506 | +0.14(+0.64%) |
Feb 06, 2006 | 22.39 | 22.51 | 21.99 | 22.10 | 92,674 | -0.29(-1.31%) |
Feb 03, 2006 | 22.27 | 22.56 | 22.19 | 22.39 | 63,597 | +0.02(+0.11%) |
Feb 02, 2006 | 22.93 | 22.93 | 22.21 | 22.37 | 61,203 | -0.53(-2.31%) |