Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.38 | 19.63 | 19.36 | 19.55 | 468,523 | -0.01(-0.03%) |
Apr 27, 2006 | 19.42 | 19.65 | 19.35 | 19.56 | 610,601 | -0.05(-0.25%) |
Apr 26, 2006 | 19.58 | 19.83 | 19.57 | 19.61 | 536,278 | +0.06(+0.32%) |
Apr 25, 2006 | 19.43 | 19.60 | 19.38 | 19.55 | 536,919 | +0.08(+0.42%) |
Apr 24, 2006 | 19.52 | 19.62 | 19.40 | 19.47 | 592,181 | -0.20(-1.02%) |
Apr 21, 2006 | 19.76 | 19.82 | 19.48 | 19.67 | 982,377 | -0.12(-0.60%) |
Apr 20, 2006 | 20.09 | 20.48 | 19.67 | 19.78 | 1,164,340 | -0.18(-0.91%) |
Apr 19, 2006 | 20.54 | 20.54 | 19.29 | 19.97 | 2,497,829 | -1.50(-6.98%) |
Apr 18, 2006 | 20.93 | 21.47 | 20.93 | 21.46 | 476,051 | +0.52(+2.50%) |
Apr 17, 2006 | 20.77 | 21.07 | 20.76 | 20.94 | 362,164 | +0.13(+0.63%) |
Apr 13, 2006 | 20.89 | 20.94 | 20.73 | 20.81 | 320,517 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 21.00 | 20.64 | 20.89 | 406,694 | +0.05(+0.24%) |
Apr 11, 2006 | 20.81 | 21.16 | 20.66 | 20.84 | 658,175 | +0.04(+0.18%) |
Apr 10, 2006 | 21.13 | 21.33 | 20.77 | 20.80 | 415,343 | -0.37(-1.77%) |
Apr 07, 2006 | 21.63 | 21.69 | 21.01 | 21.18 | 370,333 | -0.41(-1.88%) |
Apr 06, 2006 | 21.06 | 21.66 | 21.06 | 21.58 | 647,282 | +0.52(+2.46%) |
Apr 05, 2006 | 21.12 | 21.44 | 20.83 | 21.06 | 267,819 | -0.17(-0.82%) |
Apr 04, 2006 | 21.06 | 21.31 | 20.88 | 21.24 | 390,035 | +0.09(+0.44%) |
Apr 03, 2006 | 21.15 | 21.39 | 21.09 | 21.15 | 747,234 | +0.00(+0.00%) |
Mar 31, 2006 | 21.26 | 21.41 | 21.04 | 21.15 | 638,793 | -0.08(-0.38%) |
Mar 30, 2006 | 21.18 | 21.46 | 21.16 | 21.23 | 654,811 | -0.08(-0.38%) |
Mar 29, 2006 | 20.82 | 21.38 | 20.82 | 21.31 | 601,151 | +0.46(+2.22%) |
Mar 28, 2006 | 20.95 | 20.96 | 20.82 | 20.85 | 1,156,011 | -0.14(-0.68%) |
Mar 27, 2006 | 20.93 | 21.14 | 20.91 | 20.99 | 419,027 | +0.01(+0.03%) |
Mar 24, 2006 | 21.06 | 21.07 | 20.93 | 20.98 | 575,042 | -0.08(-0.39%) |
Mar 23, 2006 | 20.99 | 21.16 | 20.99 | 21.06 | 439,691 | -0.04(-0.18%) |
Mar 22, 2006 | 20.65 | 21.11 | 20.65 | 21.10 | 533,075 | +0.46(+2.21%) |
Mar 21, 2006 | 20.79 | 21.03 | 20.63 | 20.65 | 317,314 | -0.22(-1.05%) |
Mar 20, 2006 | 20.90 | 20.91 | 20.81 | 20.86 | 364,887 | +0.03(+0.15%) |
Mar 17, 2006 | 20.87 | 20.91 | 20.77 | 20.83 | 821,557 | -0.05(-0.24%) |
Mar 16, 2006 | 20.66 | 20.91 | 20.66 | 20.88 | 1,221,524 | +0.24(+1.15%) |
Mar 15, 2006 | 20.58 | 20.76 | 20.58 | 20.65 | 428,318 | -0.03(-0.15%) |
Mar 14, 2006 | 20.52 | 20.70 | 20.41 | 20.68 | 298,893 | +0.11(+0.55%) |
Mar 13, 2006 | 20.51 | 20.68 | 20.51 | 20.56 | 390,195 | +0.05(+0.24%) |
Mar 10, 2006 | 20.33 | 20.61 | 20.29 | 20.51 | 282,875 | +0.14(+0.70%) |
Mar 09, 2006 | 20.28 | 20.46 | 20.17 | 20.37 | 378,342 | +0.13(+0.65%) |
Mar 08, 2006 | 20.05 | 20.28 | 19.98 | 20.24 | 310,426 | +0.09(+0.47%) |
Mar 07, 2006 | 20.13 | 20.28 | 20.01 | 20.15 | 325,002 | -0.09(-0.43%) |
Mar 06, 2006 | 20.23 | 20.38 | 20.14 | 20.23 | 349,670 | -0.06(-0.31%) |
Mar 03, 2006 | 20.24 | 20.41 | 20.20 | 20.30 | 508,247 | -0.04(-0.18%) |
Mar 02, 2006 | 20.40 | 20.44 | 20.24 | 20.33 | 569,596 | -0.20(-0.97%) |
Mar 01, 2006 | 20.56 | 20.57 | 20.42 | 20.53 | 462,116 | +0.11(+0.52%) |
Feb 28, 2006 | 20.48 | 20.43 | 20.20 | 20.43 | 887,551 | -0.05(-0.24%) |
Feb 27, 2006 | 20.38 | 20.60 | 20.38 | 20.48 | 282,875 | +0.06(+0.31%) |
Feb 24, 2006 | 20.13 | 20.48 | 20.05 | 20.41 | 454,587 | +0.20(+0.99%) |
Feb 23, 2006 | 20.46 | 20.53 | 20.21 | 20.21 | 366,809 | -0.37(-1.82%) |
Feb 22, 2006 | 20.20 | 20.60 | 20.18 | 20.59 | 308,985 | +0.31(+1.54%) |
Feb 21, 2006 | 20.23 | 20.41 | 20.16 | 20.28 | 465,800 | -0.01(-0.03%) |
Feb 17, 2006 | 20.47 | 20.55 | 20.27 | 20.28 | 427,997 | -0.16(-0.79%) |
Feb 16, 2006 | 20.33 | 20.51 | 20.31 | 20.45 | 342,782 | +0.12(+0.58%) |
Feb 15, 2006 | 20.38 | 20.44 | 20.24 | 20.33 | 352,393 | -0.14(-0.67%) |
Feb 14, 2006 | 20.29 | 20.64 | 20.23 | 20.46 | 558,703 | +0.11(+0.55%) |
Feb 13, 2006 | 20.45 | 20.55 | 20.24 | 20.35 | 342,462 | -0.14(-0.70%) |
Feb 10, 2006 | 20.26 | 20.65 | 20.16 | 20.50 | 951,622 | +0.14(+0.67%) |
Feb 09, 2006 | 20.41 | 20.60 | 20.29 | 20.36 | 265,896 | +0.01(+0.03%) |
Feb 08, 2006 | 20.48 | 20.55 | 20.27 | 20.35 | 536,599 | -0.21(-1.03%) |
Feb 07, 2006 | 20.65 | 20.76 | 20.48 | 20.56 | 813,388 | -0.14(-0.69%) |
Feb 06, 2006 | 20.61 | 20.77 | 20.52 | 20.71 | 999,035 | +0.09(+0.45%) |
Feb 03, 2006 | 20.45 | 20.73 | 20.44 | 20.61 | 1,158,573 | +0.02(+0.12%) |
Feb 02, 2006 | 20.68 | 20.83 | 20.23 | 20.59 | 2,190,606 | -0.24(-1.17%) |