Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.13 | 23.33 | 22.97 | 23.17 | 285,949 | +0.04(+0.19%) |
Apr 27, 2006 | 23.15 | 23.49 | 22.97 | 23.13 | 463,326 | -0.17(-0.74%) |
Apr 26, 2006 | 23.37 | 23.90 | 22.73 | 23.30 | 1,466,948 | +1.17(+5.31%) |
Apr 25, 2006 | 22.35 | 22.83 | 21.74 | 22.12 | 1,418,668 | -0.82(-3.59%) |
Apr 24, 2006 | 23.26 | 23.27 | 22.63 | 22.95 | 695,165 | -0.32(-1.36%) |
Apr 21, 2006 | 23.07 | 23.41 | 22.98 | 23.26 | 563,269 | +0.22(+0.97%) |
Apr 20, 2006 | 22.94 | 23.04 | 22.76 | 23.04 | 370,264 | +0.06(+0.26%) |
Apr 19, 2006 | 22.66 | 23.08 | 22.55 | 22.98 | 879,656 | +0.33(+1.44%) |
Apr 18, 2006 | 22.34 | 22.66 | 22.29 | 22.66 | 620,878 | +0.21(+0.96%) |
Apr 17, 2006 | 22.57 | 22.57 | 22.18 | 22.44 | 517,787 | -0.24(-1.06%) |
Apr 13, 2006 | 23.14 | 23.07 | 22.64 | 22.68 | 554,756 | -0.46(-2.00%) |
Apr 12, 2006 | 22.62 | 23.50 | 22.62 | 23.14 | 584,960 | +0.52(+2.31%) |
Apr 11, 2006 | 23.03 | 23.14 | 22.29 | 22.62 | 636,389 | -0.41(-1.79%) |
Apr 10, 2006 | 23.45 | 23.54 | 22.94 | 23.03 | 686,885 | -0.55(-2.33%) |
Apr 07, 2006 | 24.09 | 24.10 | 23.48 | 23.58 | 424,725 | -0.54(-2.24%) |
Apr 06, 2006 | 24.38 | 24.38 | 23.86 | 24.12 | 396,620 | -0.34(-1.40%) |
Apr 05, 2006 | 24.34 | 24.62 | 24.14 | 24.46 | 796,506 | +0.30(+1.24%) |
Apr 04, 2006 | 24.03 | 24.27 | 23.82 | 24.16 | 251,197 | +0.15(+0.61%) |
Apr 03, 2006 | 23.92 | 24.24 | 23.76 | 24.02 | 440,003 | +0.21(+0.90%) |
Mar 31, 2006 | 23.84 | 24.03 | 23.66 | 23.80 | 568,050 | -0.14(-0.57%) |
Mar 30, 2006 | 23.81 | 23.95 | 23.64 | 23.94 | 270,205 | +0.04(+0.18%) |
Mar 29, 2006 | 23.74 | 24.01 | 23.62 | 23.90 | 231,138 | +0.13(+0.54%) |
Mar 28, 2006 | 23.85 | 24.09 | 23.66 | 23.77 | 288,631 | -0.15(-0.61%) |
Mar 27, 2006 | 24.16 | 24.18 | 23.75 | 23.92 | 263,675 | -0.46(-1.90%) |
Mar 24, 2006 | 24.33 | 24.47 | 24.12 | 24.38 | 272,421 | +0.05(+0.21%) |
Mar 23, 2006 | 24.36 | 24.46 | 24.12 | 24.33 | 410,498 | -0.02(-0.07%) |
Mar 22, 2006 | 23.86 | 24.40 | 23.80 | 24.34 | 350,439 | +0.48(+2.01%) |
Mar 21, 2006 | 24.17 | 24.17 | 23.70 | 23.86 | 309,623 | -0.32(-1.31%) |
Mar 20, 2006 | 23.97 | 24.22 | 23.75 | 24.18 | 321,518 | +0.32(+1.33%) |
Mar 17, 2006 | 23.87 | 24.01 | 23.61 | 23.86 | 561,869 | -0.01(-0.04%) |
Mar 16, 2006 | 23.73 | 23.91 | 23.62 | 23.87 | 289,331 | +0.15(+0.61%) |
Mar 15, 2006 | 23.37 | 23.92 | 23.30 | 23.73 | 316,270 | +0.27(+1.13%) |
Mar 14, 2006 | 23.48 | 23.54 | 23.14 | 23.46 | 197,902 | -0.02(-0.07%) |
Mar 13, 2006 | 23.00 | 23.73 | 23.00 | 23.48 | 509,041 | +0.33(+1.41%) |
Mar 10, 2006 | 23.01 | 23.15 | 22.82 | 23.15 | 323,850 | +0.11(+0.48%) |
Mar 09, 2006 | 22.90 | 23.04 | 22.76 | 23.04 | 715,923 | +0.18(+0.79%) |
Mar 08, 2006 | 22.75 | 22.95 | 22.54 | 22.86 | 190,788 | +0.12(+0.53%) |
Mar 07, 2006 | 22.83 | 22.90 | 22.68 | 22.74 | 474,988 | -0.08(-0.34%) |
Mar 06, 2006 | 22.81 | 22.84 | 22.55 | 22.82 | 190,671 | -0.03(-0.15%) |
Mar 03, 2006 | 22.80 | 23.05 | 22.62 | 22.85 | 212,829 | +0.04(+0.19%) |
Mar 02, 2006 | 22.84 | 22.92 | 22.75 | 22.81 | 374,463 | -0.03(-0.15%) |
Mar 01, 2006 | 22.77 | 22.91 | 22.61 | 22.84 | 830,559 | +0.13(+0.57%) |
Feb 28, 2006 | 22.90 | 22.94 | 22.52 | 22.71 | 594,639 | -0.18(-0.79%) |
Feb 27, 2006 | 22.77 | 23.11 | 22.77 | 22.90 | 731,083 | +0.10(+0.45%) |
Feb 24, 2006 | 22.71 | 22.85 | 22.46 | 22.79 | 1,131,319 | +0.09(+0.38%) |
Feb 23, 2006 | 22.59 | 23.50 | 22.55 | 22.71 | 1,076,392 | +0.11(+0.49%) |
Feb 22, 2006 | 22.01 | 22.64 | 21.81 | 22.59 | 519,187 | +0.67(+3.05%) |
Feb 21, 2006 | 22.29 | 22.63 | 21.44 | 21.93 | 1,058,199 | +0.41(+1.91%) |
Feb 17, 2006 | 21.07 | 21.72 | 20.92 | 21.51 | 839,306 | +0.52(+2.49%) |
Feb 16, 2006 | 20.67 | 20.99 | 20.67 | 20.99 | 163,616 | +0.29(+1.41%) |
Feb 15, 2006 | 20.49 | 20.82 | 20.36 | 20.70 | 153,470 | +0.16(+0.79%) |
Feb 14, 2006 | 20.27 | 20.59 | 20.16 | 20.54 | 252,946 | +0.29(+1.44%) |
Feb 13, 2006 | 20.49 | 20.61 | 20.15 | 20.25 | 359,186 | -0.29(-1.42%) |
Feb 10, 2006 | 20.49 | 20.66 | 20.30 | 20.54 | 196,269 | -0.04(-0.21%) |
Feb 09, 2006 | 20.47 | 20.75 | 20.47 | 20.58 | 190,322 | +0.05(+0.25%) |
Feb 08, 2006 | 20.44 | 20.73 | 20.33 | 20.53 | 964,204 | +0.09(+0.46%) |
Feb 07, 2006 | 20.37 | 20.54 | 20.32 | 20.43 | 306,357 | -0.01(-0.04%) |
Feb 06, 2006 | 20.15 | 20.50 | 20.15 | 20.44 | 296,328 | +0.32(+1.58%) |
Feb 03, 2006 | 20.32 | 20.45 | 20.11 | 20.13 | 1,098,549 | -0.20(-0.97%) |
Feb 02, 2006 | 20.24 | 20.37 | 20.12 | 20.32 | 638,021 | +0.14(+0.68%) |