Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.96 | 22.19 | 21.71 | 21.95 | 79,843 | -0.01(-0.04%) |
Apr 27, 2006 | 22.18 | 22.25 | 21.69 | 21.96 | 63,969 | -0.18(-0.80%) |
Apr 26, 2006 | 22.33 | 22.41 | 22.03 | 22.13 | 87,425 | -0.19(-0.87%) |
Apr 25, 2006 | 22.93 | 22.93 | 22.05 | 22.33 | 77,830 | -0.60(-2.61%) |
Apr 24, 2006 | 23.26 | 23.30 | 22.92 | 22.93 | 80,673 | -0.45(-1.91%) |
Apr 21, 2006 | 23.09 | 23.57 | 22.90 | 23.37 | 217,142 | +0.62(+2.75%) |
Apr 20, 2006 | 22.97 | 22.97 | 22.54 | 22.75 | 78,067 | -0.03(-0.15%) |
Apr 19, 2006 | 22.58 | 22.96 | 22.50 | 22.78 | 148,907 | +0.38(+1.70%) |
Apr 18, 2006 | 21.75 | 22.87 | 21.87 | 22.40 | 199,017 | +0.67(+3.07%) |
Apr 17, 2006 | 21.95 | 22.07 | 21.58 | 21.74 | 29,971 | -0.24(-1.11%) |
Apr 13, 2006 | 22.20 | 22.20 | 21.98 | 21.98 | 26,298 | -0.22(-0.99%) |
Apr 12, 2006 | 22.16 | 22.25 | 22.09 | 22.20 | 37,671 | +0.08(+0.38%) |
Apr 11, 2006 | 22.20 | 22.41 | 22.07 | 22.12 | 63,496 | -0.08(-0.38%) |
Apr 10, 2006 | 21.97 | 22.20 | 21.97 | 22.20 | 53,782 | +0.18(+0.81%) |
Apr 07, 2006 | 22.73 | 22.73 | 21.91 | 22.02 | 89,084 | -0.71(-3.12%) |
Apr 06, 2006 | 23.17 | 23.17 | 22.58 | 22.73 | 72,262 | -0.31(-1.36%) |
Apr 05, 2006 | 23.00 | 23.13 | 22.72 | 23.05 | 33,524 | +0.13(+0.55%) |
Apr 04, 2006 | 23.07 | 23.28 | 22.78 | 22.92 | 54,966 | +0.03(+0.11%) |
Apr 03, 2006 | 22.87 | 23.47 | 22.71 | 22.89 | 86,477 | +0.03(+0.11%) |
Mar 31, 2006 | 22.66 | 23.09 | 22.66 | 22.87 | 89,676 | +0.29(+1.27%) |
Mar 30, 2006 | 22.95 | 22.98 | 22.54 | 22.58 | 79,014 | -0.21(-0.93%) |
Mar 29, 2006 | 22.02 | 23.44 | 22.02 | 22.79 | 122,609 | -0.03(-0.15%) |
Mar 28, 2006 | 22.74 | 22.98 | 22.70 | 22.83 | 89,676 | +0.20(+0.90%) |
Mar 27, 2006 | 22.57 | 22.78 | 22.37 | 22.62 | 76,408 | +0.19(+0.87%) |
Mar 24, 2006 | 22.65 | 22.91 | 22.29 | 22.43 | 89,676 | -0.12(-0.52%) |
Mar 23, 2006 | 22.50 | 22.86 | 22.37 | 22.55 | 64,206 | -0.07(-0.30%) |
Mar 22, 2006 | 23.21 | 23.64 | 22.49 | 22.61 | 178,523 | +0.95(+4.36%) |
Mar 21, 2006 | 21.36 | 21.85 | 21.23 | 21.67 | 150,803 | +0.50(+2.35%) |
Mar 20, 2006 | 21.23 | 21.48 | 20.97 | 21.17 | 65,391 | +0.07(+0.32%) |
Mar 17, 2006 | 20.27 | 21.12 | 20.27 | 21.10 | 212,048 | +0.84(+4.12%) |
Mar 16, 2006 | 20.22 | 20.57 | 20.08 | 20.27 | 45,963 | -0.01(-0.04%) |
Mar 15, 2006 | 20.07 | 20.33 | 19.97 | 20.28 | 52,597 | +0.31(+1.56%) |
Mar 14, 2006 | 19.74 | 20.03 | 19.56 | 19.96 | 52,479 | +0.27(+1.37%) |
Mar 13, 2006 | 19.53 | 19.80 | 19.34 | 19.69 | 77,474 | +0.16(+0.82%) |
Mar 10, 2006 | 19.42 | 19.56 | 19.33 | 19.53 | 48,332 | +0.19(+1.00%) |
Mar 09, 2006 | 19.49 | 19.86 | 19.29 | 19.34 | 79,133 | -0.07(-0.35%) |
Mar 08, 2006 | 20.06 | 20.06 | 19.17 | 19.41 | 111,473 | -0.57(-2.87%) |
Mar 07, 2006 | 20.39 | 20.39 | 19.73 | 19.98 | 86,714 | -0.45(-2.19%) |
Mar 06, 2006 | 20.42 | 21.36 | 20.24 | 20.43 | 84,108 | +0.05(+0.25%) |
Mar 03, 2006 | 20.97 | 21.00 | 20.37 | 20.38 | 60,297 | -0.59(-2.82%) |
Mar 02, 2006 | 21.33 | 21.62 | 20.87 | 20.97 | 32,458 | -0.42(-1.97%) |
Mar 01, 2006 | 20.89 | 21.49 | 20.85 | 21.39 | 56,269 | +0.71(+3.43%) |
Feb 28, 2006 | 21.33 | 21.68 | 20.57 | 20.68 | 54,966 | -0.65(-3.05%) |
Feb 27, 2006 | 20.70 | 21.61 | 20.60 | 21.33 | 112,421 | +0.68(+3.31%) |
Feb 24, 2006 | 20.98 | 20.98 | 20.45 | 20.65 | 121,305 | -0.41(-1.96%) |
Feb 23, 2006 | 21.02 | 21.10 | 20.88 | 21.06 | 59,586 | +0.14(+0.65%) |
Feb 22, 2006 | 20.92 | 21.18 | 20.87 | 20.93 | 77,474 | -0.01(-0.04%) |
Feb 21, 2006 | 21.19 | 21.19 | 20.72 | 20.93 | 56,862 | -0.06(-0.28%) |
Feb 17, 2006 | 21.02 | 21.16 | 20.93 | 20.99 | 70,959 | +0.14(+0.69%) |
Feb 16, 2006 | 20.81 | 21.26 | 20.64 | 20.85 | 182,432 | +0.15(+0.73%) |
Feb 15, 2006 | 21.31 | 21.31 | 20.65 | 20.70 | 134,218 | -0.44(-2.08%) |
Feb 14, 2006 | 21.09 | 21.53 | 20.93 | 21.14 | 109,696 | +0.09(+0.44%) |
Feb 13, 2006 | 22.03 | 22.03 | 20.88 | 21.04 | 71,196 | -0.90(-4.12%) |
Feb 10, 2006 | 21.36 | 22.02 | 20.93 | 21.95 | 90,505 | +0.41(+1.88%) |
Feb 09, 2006 | 21.15 | 21.76 | 21.08 | 21.54 | 76,763 | +0.39(+1.84%) |
Feb 08, 2006 | 21.15 | 21.18 | 21.00 | 21.15 | 32,103 | -0.02(-0.08%) |
Feb 07, 2006 | 21.71 | 21.78 | 21.14 | 21.17 | 55,795 | -0.54(-2.49%) |
Feb 06, 2006 | 20.90 | 21.95 | 20.81 | 21.71 | 127,702 | +0.89(+4.30%) |
Feb 03, 2006 | 20.64 | 20.87 | 20.55 | 20.82 | 126,518 | +0.16(+0.78%) |
Feb 02, 2006 | 21.01 | 21.09 | 20.60 | 20.66 | 77,474 | -0.35(-1.69%) |