Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.71 | 23.71 | 22.74 | 22.83 | 97,300 | -0.85(-3.59%) |
Apr 27, 2006 | 23.75 | 23.94 | 23.30 | 23.68 | 38,200 | -0.03(-0.13%) |
Apr 26, 2006 | 23.04 | 23.91 | 23.04 | 23.71 | 52,900 | +0.69(+3.00%) |
Apr 25, 2006 | 23.60 | 23.66 | 22.94 | 23.02 | 105,500 | -0.74(-3.11%) |
Apr 24, 2006 | 23.39 | 23.77 | 23.14 | 23.76 | 58,500 | +0.37(+1.58%) |
Apr 21, 2006 | 24.00 | 24.00 | 23.30 | 23.39 | 82,400 | -0.61(-2.54%) |
Apr 20, 2006 | 23.53 | 24.09 | 23.47 | 24.00 | 47,400 | +0.35(+1.48%) |
Apr 19, 2006 | 23.95 | 24.25 | 23.36 | 23.65 | 145,600 | -0.30(-1.25%) |
Apr 18, 2006 | 23.54 | 24.00 | 23.54 | 23.95 | 81,400 | +0.41(+1.74%) |
Apr 17, 2006 | 23.46 | 23.83 | 23.44 | 23.54 | 80,800 | +0.12(+0.51%) |
Apr 13, 2006 | 23.53 | 23.72 | 23.31 | 23.42 | 41,700 | -0.11(-0.47%) |
Apr 12, 2006 | 23.00 | 23.67 | 22.70 | 23.53 | 73,700 | +0.22(+0.94%) |
Apr 11, 2006 | 23.91 | 24.12 | 23.26 | 23.31 | 57,900 | -0.60(-2.51%) |
Apr 10, 2006 | 23.95 | 24.28 | 23.80 | 23.91 | 74,100 | +0.02(+0.08%) |
Apr 07, 2006 | 23.90 | 24.38 | 23.73 | 23.89 | 84,900 | -0.01(-0.04%) |
Apr 06, 2006 | 23.60 | 24.15 | 23.60 | 23.90 | 44,400 | +0.30(+1.27%) |
Apr 05, 2006 | 24.20 | 24.31 | 23.55 | 23.60 | 46,600 | -0.45(-1.87%) |
Apr 04, 2006 | 23.98 | 24.47 | 23.63 | 24.05 | 77,300 | -0.11(-0.46%) |
Apr 03, 2006 | 23.79 | 24.29 | 23.55 | 24.16 | 81,600 | +0.60(+2.55%) |
Mar 31, 2006 | 24.18 | 24.20 | 23.10 | 23.56 | 149,600 | -0.67(-2.77%) |
Mar 30, 2006 | 23.78 | 24.50 | 23.78 | 24.23 | 128,100 | +0.39(+1.64%) |
Mar 29, 2006 | 23.60 | 23.90 | 22.60 | 23.84 | 92,900 | +0.74(+3.20%) |
Mar 28, 2006 | 23.48 | 23.54 | 23.04 | 23.10 | 61,500 | -0.38(-1.62%) |
Mar 27, 2006 | 23.18 | 23.57 | 23.18 | 23.48 | 103,700 | +0.25(+1.08%) |
Mar 24, 2006 | 22.88 | 23.26 | 22.86 | 23.23 | 167,600 | +0.30(+1.31%) |
Mar 23, 2006 | 22.55 | 23.70 | 22.55 | 22.93 | 187,900 | +0.31(+1.37%) |
Mar 22, 2006 | 22.70 | 22.89 | 22.40 | 22.62 | 155,400 | -0.06(-0.26%) |
Mar 21, 2006 | 22.43 | 22.88 | 22.35 | 22.68 | 94,800 | +0.27(+1.20%) |
Mar 20, 2006 | 22.38 | 22.51 | 22.31 | 22.41 | 91,500 | -0.11(-0.49%) |
Mar 17, 2006 | 22.59 | 22.60 | 22.15 | 22.52 | 161,400 | +0.03(+0.13%) |
Mar 16, 2006 | 22.44 | 22.68 | 22.36 | 22.49 | 172,200 | +0.22(+0.99%) |
Mar 15, 2006 | 22.15 | 22.40 | 21.95 | 22.27 | 100,000 | +0.12(+0.54%) |
Mar 14, 2006 | 21.49 | 22.15 | 21.26 | 22.15 | 128,500 | +0.66(+3.07%) |
Mar 13, 2006 | 21.12 | 21.50 | 21.10 | 21.49 | 113,600 | +0.39(+1.85%) |
Mar 10, 2006 | 20.05 | 21.17 | 19.97 | 21.10 | 156,200 | +0.95(+4.71%) |
Mar 09, 2006 | 19.95 | 20.25 | 19.84 | 20.15 | 72,000 | +0.14(+0.70%) |
Mar 08, 2006 | 19.22 | 20.04 | 19.22 | 20.01 | 80,300 | +0.79(+4.11%) |
Mar 07, 2006 | 20.20 | 20.20 | 19.22 | 19.22 | 79,000 | -0.98(-4.85%) |
Mar 06, 2006 | 20.50 | 20.58 | 20.02 | 20.20 | 65,900 | -0.21(-1.03%) |
Mar 03, 2006 | 20.58 | 21.00 | 20.31 | 20.41 | 133,000 | -0.50(-2.39%) |
Mar 02, 2006 | 19.70 | 21.12 | 19.70 | 20.91 | 214,300 | +1.14(+5.77%) |
Mar 01, 2006 | 19.60 | 19.93 | 19.53 | 19.77 | 61,300 | +0.07(+0.36%) |
Feb 28, 2006 | 19.74 | 19.95 | 19.55 | 19.70 | 89,200 | -0.04(-0.20%) |
Feb 27, 2006 | 19.20 | 19.82 | 19.11 | 19.74 | 78,400 | +0.51(+2.65%) |
Feb 24, 2006 | 19.25 | 19.40 | 19.16 | 19.23 | 82,400 | -0.06(-0.31%) |
Feb 23, 2006 | 19.44 | 19.80 | 19.28 | 19.29 | 58,700 | -0.25(-1.28%) |
Feb 22, 2006 | 19.00 | 19.55 | 18.91 | 19.54 | 62,200 | +0.58(+3.06%) |
Feb 21, 2006 | 19.21 | 19.38 | 18.96 | 18.96 | 61,800 | -0.35(-1.81%) |
Feb 17, 2006 | 19.43 | 19.43 | 19.25 | 19.31 | 67,800 | -0.09(-0.46%) |
Feb 16, 2006 | 19.27 | 19.44 | 19.27 | 19.40 | 37,400 | +0.19(+0.99%) |
Feb 15, 2006 | 19.20 | 19.26 | 19.08 | 19.21 | 76,200 | -0.04(-0.21%) |
Feb 14, 2006 | 19.15 | 19.25 | 18.91 | 19.25 | 87,400 | +0.05(+0.26%) |
Feb 13, 2006 | 19.50 | 19.51 | 19.07 | 19.20 | 120,400 | -0.40(-2.04%) |
Feb 10, 2006 | 20.10 | 20.15 | 19.52 | 19.60 | 95,900 | -0.86(-4.20%) |
Feb 09, 2006 | 20.50 | 20.69 | 20.42 | 20.46 | 55,200 | -0.02(-0.10%) |
Feb 08, 2006 | 20.50 | 20.56 | 20.34 | 20.48 | 65,200 | -0.03(-0.15%) |
Feb 07, 2006 | 20.56 | 20.86 | 20.46 | 20.51 | 59,500 | -0.15(-0.73%) |
Feb 06, 2006 | 20.42 | 20.70 | 20.41 | 20.66 | 85,000 | +0.26(+1.27%) |
Feb 03, 2006 | 20.38 | 20.76 | 20.36 | 20.40 | 99,000 | +0.00(+0.00%) |
Feb 02, 2006 | 20.40 | 20.40 | 20.18 | 20.40 | 72,700 | -0.14(-0.68%) |