Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.50 | 21.69 | 21.30 | 21.61 | 305,393 | +0.12(+0.55%) |
Apr 27, 2006 | 21.28 | 21.75 | 21.23 | 21.49 | 376,873 | +0.03(+0.14%) |
Apr 26, 2006 | 21.39 | 21.61 | 21.28 | 21.46 | 289,463 | +0.15(+0.69%) |
Apr 25, 2006 | 21.58 | 21.58 | 21.19 | 21.31 | 313,153 | -0.23(-1.06%) |
Apr 24, 2006 | 21.70 | 21.70 | 21.45 | 21.54 | 176,863 | -0.18(-0.85%) |
Apr 21, 2006 | 22.00 | 22.00 | 21.56 | 21.73 | 223,836 | +0.00(+0.00%) |
Apr 20, 2006 | 21.71 | 21.90 | 21.56 | 21.73 | 182,990 | -0.04(-0.17%) |
Apr 19, 2006 | 21.73 | 21.84 | 21.65 | 21.76 | 275,166 | +0.04(+0.17%) |
Apr 18, 2006 | 21.36 | 21.75 | 21.42 | 21.73 | 271,490 | +0.37(+1.75%) |
Apr 17, 2006 | 21.47 | 21.59 | 21.15 | 21.35 | 419,626 | -0.12(-0.55%) |
Apr 13, 2006 | 21.27 | 22.00 | 21.38 | 21.47 | 615,823 | +0.20(+0.93%) |
Apr 12, 2006 | 21.26 | 21.37 | 21.16 | 21.27 | 211,174 | +0.01(+0.07%) |
Apr 11, 2006 | 21.67 | 21.67 | 21.19 | 21.26 | 246,574 | -0.35(-1.60%) |
Apr 10, 2006 | 21.72 | 21.86 | 21.48 | 21.60 | 210,902 | -0.14(-0.64%) |
Apr 07, 2006 | 21.91 | 22.04 | 21.63 | 21.74 | 333,985 | -0.12(-0.54%) |
Apr 06, 2006 | 22.03 | 22.03 | 21.77 | 21.86 | 233,639 | -0.38(-1.72%) |
Apr 05, 2006 | 22.13 | 22.27 | 21.93 | 22.24 | 212,944 | +0.16(+0.73%) |
Apr 04, 2006 | 22.13 | 22.29 | 22.02 | 22.08 | 374,831 | -0.21(-0.96%) |
Apr 03, 2006 | 22.39 | 22.58 | 22.25 | 22.29 | 197,967 | -0.05(-0.23%) |
Mar 31, 2006 | 22.27 | 22.35 | 22.10 | 22.34 | 247,255 | +0.15(+0.66%) |
Mar 30, 2006 | 22.33 | 22.33 | 22.05 | 22.20 | 221,794 | -0.12(-0.53%) |
Mar 29, 2006 | 21.99 | 22.39 | 21.99 | 22.31 | 182,309 | +0.32(+1.44%) |
Mar 28, 2006 | 22.31 | 22.31 | 21.98 | 22.00 | 274,758 | -0.31(-1.38%) |
Mar 27, 2006 | 22.47 | 22.50 | 22.25 | 22.31 | 99,528 | -0.17(-0.75%) |
Mar 24, 2006 | 22.36 | 22.50 | 22.27 | 22.47 | 140,374 | +0.13(+0.59%) |
Mar 23, 2006 | 22.36 | 22.44 | 22.14 | 22.34 | 219,752 | -0.01(-0.03%) |
Mar 22, 2006 | 22.11 | 22.39 | 22.07 | 22.35 | 345,149 | +0.24(+1.10%) |
Mar 21, 2006 | 22.18 | 22.25 | 22.06 | 22.11 | 339,567 | -0.10(-0.46%) |
Mar 20, 2006 | 22.26 | 22.39 | 22.11 | 22.21 | 308,933 | -0.04(-0.20%) |
Mar 17, 2006 | 22.14 | 22.28 | 21.99 | 22.25 | 732,371 | +0.18(+0.83%) |
Mar 16, 2006 | 22.04 | 22.11 | 21.92 | 22.07 | 504,586 | +0.05(+0.23%) |
Mar 15, 2006 | 21.95 | 22.07 | 21.88 | 22.02 | 312,336 | +0.08(+0.37%) |
Mar 14, 2006 | 22.00 | 22.01 | 21.78 | 21.94 | 502,407 | -0.07(-0.30%) |
Mar 13, 2006 | 22.07 | 22.17 | 21.90 | 22.00 | 247,391 | -0.01(-0.03%) |
Mar 10, 2006 | 21.88 | 22.12 | 21.73 | 22.01 | 221,249 | +0.14(+0.64%) |
Mar 09, 2006 | 22.05 | 22.12 | 21.75 | 21.87 | 210,221 | -0.15(-0.67%) |
Mar 08, 2006 | 22.00 | 22.22 | 21.73 | 22.02 | 243,443 | +0.01(+0.07%) |
Mar 07, 2006 | 22.00 | 22.10 | 21.92 | 22.00 | 159,163 | -0.10(-0.43%) |
Mar 06, 2006 | 22.50 | 22.50 | 22.07 | 22.10 | 197,286 | -0.38(-1.70%) |
Mar 03, 2006 | 22.51 | 22.65 | 22.40 | 22.48 | 243,851 | -0.14(-0.62%) |
Mar 02, 2006 | 22.75 | 22.75 | 22.48 | 22.62 | 216,756 | -0.21(-0.90%) |
Mar 01, 2006 | 22.66 | 22.83 | 22.49 | 22.83 | 385,859 | +0.21(+0.91%) |
Feb 28, 2006 | 23.08 | 23.13 | 22.59 | 22.62 | 475,585 | -0.46(-1.97%) |
Feb 27, 2006 | 22.88 | 23.11 | 22.86 | 23.08 | 260,598 | +0.23(+1.03%) |
Feb 24, 2006 | 22.64 | 22.84 | 22.64 | 22.84 | 194,836 | +0.15(+0.68%) |
Feb 23, 2006 | 22.67 | 22.79 | 22.58 | 22.69 | 300,899 | -0.07(-0.32%) |
Feb 22, 2006 | 22.66 | 22.76 | 22.50 | 22.76 | 351,549 | +0.18(+0.78%) |
Feb 21, 2006 | 22.44 | 22.60 | 22.32 | 22.58 | 406,555 | +0.15(+0.65%) |
Feb 17, 2006 | 22.17 | 22.45 | 21.75 | 22.44 | 594,992 | +0.38(+1.73%) |
Feb 16, 2006 | 22.06 | 22.14 | 21.93 | 22.06 | 271,899 | +0.07(+0.33%) |
Feb 15, 2006 | 22.08 | 22.15 | 21.86 | 21.98 | 461,833 | -0.05(-0.23%) |
Feb 14, 2006 | 22.25 | 22.31 | 21.91 | 22.03 | 342,290 | -0.18(-0.79%) |
Feb 13, 2006 | 22.11 | 22.32 | 22.06 | 22.21 | 253,926 | +0.04(+0.17%) |
Feb 10, 2006 | 22.20 | 22.38 | 22.15 | 22.17 | 356,314 | -0.10(-0.46%) |
Feb 09, 2006 | 22.33 | 22.63 | 22.23 | 22.28 | 373,742 | -0.05(-0.23%) |
Feb 08, 2006 | 22.61 | 22.61 | 22.09 | 22.33 | 456,932 | -0.29(-1.27%) |
Feb 07, 2006 | 22.67 | 22.80 | 22.42 | 22.61 | 347,464 | +0.01(+0.03%) |
Feb 06, 2006 | 22.60 | 22.66 | 22.46 | 22.61 | 430,790 | +0.01(+0.03%) |
Feb 03, 2006 | 22.78 | 22.94 | 22.53 | 22.60 | 415,132 | -0.24(-1.03%) |
Feb 02, 2006 | 22.94 | 22.94 | 22.58 | 22.83 | 737,953 | -0.02(-0.10%) |