Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.47 | 22.13 | 21.12 | 22.11 | 37,997 | +0.45(+2.09%) |
Apr 27, 2006 | 21.80 | 22.77 | 21.52 | 21.66 | 192,851 | -0.36(-1.64%) |
Apr 26, 2006 | 21.64 | 22.16 | 21.64 | 22.02 | 39,392 | +0.39(+1.80%) |
Apr 25, 2006 | 22.00 | 22.06 | 21.54 | 21.63 | 57,797 | -0.26(-1.21%) |
Apr 24, 2006 | 22.13 | 22.13 | 21.89 | 21.89 | 44,096 | -0.34(-1.53%) |
Apr 21, 2006 | 22.86 | 22.86 | 22.10 | 22.23 | 97,574 | -0.33(-1.48%) |
Apr 20, 2006 | 22.86 | 22.86 | 22.36 | 22.57 | 30,263 | -0.19(-0.82%) |
Apr 19, 2006 | 22.80 | 22.92 | 22.57 | 22.75 | 53,492 | -0.16(-0.70%) |
Apr 18, 2006 | 22.02 | 22.91 | 21.86 | 22.91 | 122,039 | +0.90(+4.07%) |
Apr 17, 2006 | 22.09 | 22.11 | 21.71 | 22.02 | 45,112 | +0.11(+0.51%) |
Apr 13, 2006 | 22.06 | 22.18 | 21.81 | 21.91 | 66,450 | +0.60(+2.80%) |
Apr 12, 2006 | 21.22 | 21.32 | 20.95 | 21.31 | 182,534 | +0.09(+0.43%) |
Apr 11, 2006 | 21.19 | 21.32 | 21.19 | 21.22 | 35,292 | -0.01(-0.07%) |
Apr 10, 2006 | 21.23 | 21.69 | 21.19 | 21.23 | 63,360 | -0.08(-0.39%) |
Apr 07, 2006 | 22.30 | 22.44 | 21.27 | 21.32 | 50,697 | -0.76(-3.46%) |
Apr 06, 2006 | 21.94 | 22.25 | 21.84 | 22.08 | 24,505 | -0.03(-0.16%) |
Apr 05, 2006 | 21.96 | 22.13 | 21.68 | 22.11 | 21,039 | +0.17(+0.76%) |
Apr 04, 2006 | 22.14 | 22.20 | 21.78 | 21.95 | 28,148 | +0.03(+0.16%) |
Apr 03, 2006 | 22.45 | 22.45 | 21.75 | 21.91 | 34,871 | -0.42(-1.90%) |
Mar 31, 2006 | 22.16 | 22.35 | 21.75 | 22.34 | 32,915 | +0.33(+1.48%) |
Mar 30, 2006 | 22.06 | 22.14 | 21.75 | 22.01 | 79,109 | -0.45(-2.01%) |
Mar 29, 2006 | 21.83 | 22.46 | 21.83 | 22.46 | 49,155 | +0.67(+3.09%) |
Mar 28, 2006 | 21.84 | 22.23 | 21.73 | 21.79 | 22,166 | -0.16(-0.73%) |
Mar 27, 2006 | 21.91 | 22.12 | 21.86 | 21.95 | 41,486 | -0.11(-0.50%) |
Mar 24, 2006 | 21.82 | 22.07 | 21.75 | 22.06 | 36,286 | +0.35(+1.60%) |
Mar 23, 2006 | 21.75 | 21.89 | 21.67 | 21.71 | 38,429 | -0.17(-0.76%) |
Mar 22, 2006 | 21.52 | 21.88 | 21.52 | 21.88 | 70,382 | +0.34(+1.58%) |
Mar 21, 2006 | 21.65 | 21.85 | 21.46 | 21.54 | 92,254 | -0.19(-0.89%) |
Mar 20, 2006 | 21.51 | 21.88 | 21.36 | 21.73 | 119,941 | +0.22(+1.03%) |
Mar 17, 2006 | 21.25 | 21.75 | 21.06 | 21.51 | 595,484 | +0.37(+1.74%) |
Mar 16, 2006 | 21.36 | 21.52 | 21.06 | 21.14 | 33,418 | -0.11(-0.52%) |
Mar 15, 2006 | 21.18 | 21.27 | 20.79 | 21.25 | 20,383 | +0.07(+0.33%) |
Mar 14, 2006 | 20.72 | 21.19 | 20.61 | 21.18 | 36,279 | +0.51(+2.49%) |
Mar 13, 2006 | 20.71 | 20.88 | 20.58 | 20.67 | 17,361 | -0.03(-0.17%) |
Mar 10, 2006 | 20.52 | 20.77 | 20.40 | 20.70 | 19,570 | +0.23(+1.12%) |
Mar 09, 2006 | 20.52 | 20.73 | 20.45 | 20.48 | 32,111 | -0.10(-0.47%) |
Mar 08, 2006 | 20.45 | 20.73 | 20.36 | 20.57 | 21,078 | +0.11(+0.54%) |
Mar 07, 2006 | 20.82 | 20.96 | 20.45 | 20.46 | 23,283 | -0.38(-1.83%) |
Mar 06, 2006 | 21.36 | 21.36 | 20.83 | 20.84 | 27,164 | -0.57(-2.66%) |
Mar 03, 2006 | 21.22 | 21.71 | 21.09 | 21.41 | 36,303 | +0.08(+0.39%) |
Mar 02, 2006 | 21.20 | 21.46 | 21.11 | 21.33 | 34,883 | -0.17(-0.78%) |
Mar 01, 2006 | 21.20 | 21.53 | 20.86 | 21.50 | 35,830 | +0.44(+2.11%) |
Feb 28, 2006 | 21.68 | 21.48 | 20.85 | 21.05 | 32,963 | -0.63(-2.88%) |
Feb 27, 2006 | 21.40 | 21.75 | 21.30 | 21.68 | 26,719 | +0.28(+1.30%) |
Feb 24, 2006 | 21.01 | 21.40 | 20.86 | 21.40 | 32,866 | +0.20(+0.95%) |
Feb 23, 2006 | 21.14 | 21.36 | 21.02 | 21.20 | 35,165 | -0.05(-0.23%) |
Feb 22, 2006 | 20.99 | 21.42 | 20.88 | 21.25 | 26,814 | +0.30(+1.43%) |
Feb 21, 2006 | 21.01 | 21.19 | 20.63 | 20.95 | 45,384 | -0.10(-0.50%) |
Feb 17, 2006 | 21.19 | 21.19 | 20.75 | 21.05 | 35,217 | -0.03(-0.13%) |
Feb 16, 2006 | 20.63 | 21.13 | 20.51 | 21.08 | 66,352 | +0.28(+1.37%) |
Feb 15, 2006 | 20.48 | 20.84 | 20.38 | 20.79 | 16,113 | +0.13(+0.64%) |
Feb 14, 2006 | 19.94 | 20.71 | 19.71 | 20.66 | 35,353 | +0.79(+3.99%) |
Feb 13, 2006 | 19.92 | 20.09 | 19.57 | 19.87 | 78,166 | -0.21(-1.04%) |
Feb 10, 2006 | 19.97 | 20.08 | 19.83 | 20.08 | 59,845 | -0.07(-0.34%) |
Feb 09, 2006 | 19.98 | 20.61 | 19.97 | 20.15 | 57,097 | +0.03(+0.17%) |
Feb 08, 2006 | 19.99 | 20.12 | 19.84 | 20.11 | 45,839 | +0.30(+1.51%) |
Feb 07, 2006 | 20.60 | 20.70 | 19.75 | 19.82 | 101,861 | -0.78(-3.78%) |
Feb 06, 2006 | 20.77 | 20.96 | 20.50 | 20.59 | 61,421 | -0.28(-1.36%) |
Feb 03, 2006 | 20.17 | 20.98 | 20.17 | 20.88 | 54,010 | +0.55(+2.70%) |
Feb 02, 2006 | 20.54 | 20.80 | 20.21 | 20.33 | 81,317 | -0.34(-1.65%) |