Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.75 | 21.75 | 20.77 | 20.92 | 43,900 | -0.19(-0.92%) |
Apr 27, 2006 | 21.21 | 21.27 | 20.63 | 21.11 | 57,400 | -0.19(-0.88%) |
Apr 26, 2006 | 20.90 | 21.43 | 20.83 | 21.30 | 52,900 | +0.49(+2.37%) |
Apr 25, 2006 | 20.99 | 21.01 | 20.17 | 20.81 | 71,700 | -0.08(-0.38%) |
Apr 24, 2006 | 20.67 | 21.13 | 20.57 | 20.89 | 77,500 | -0.25(-1.17%) |
Apr 21, 2006 | 21.53 | 21.57 | 20.81 | 21.13 | 81,100 | -0.47(-2.16%) |
Apr 20, 2006 | 21.60 | 21.73 | 21.25 | 21.60 | 40,900 | +0.20(+0.93%) |
Apr 19, 2006 | 20.67 | 21.40 | 20.53 | 21.40 | 83,100 | +0.84(+4.09%) |
Apr 18, 2006 | 20.54 | 20.67 | 20.36 | 20.56 | 119,000 | +0.02(+0.10%) |
Apr 17, 2006 | 21.33 | 21.37 | 20.47 | 20.54 | 107,500 | -0.33(-1.60%) |
Apr 13, 2006 | 20.38 | 21.40 | 20.17 | 20.87 | 108,800 | +0.49(+2.42%) |
Apr 12, 2006 | 20.08 | 20.52 | 19.69 | 20.38 | 51,900 | +0.41(+2.04%) |
Apr 11, 2006 | 20.38 | 20.53 | 19.85 | 19.97 | 73,100 | -0.47(-2.32%) |
Apr 10, 2006 | 20.57 | 20.75 | 20.33 | 20.45 | 110,100 | -0.35(-1.70%) |
Apr 07, 2006 | 21.70 | 22.00 | 20.67 | 20.80 | 124,000 | -0.83(-3.82%) |
Apr 06, 2006 | 21.41 | 21.77 | 21.35 | 21.63 | 43,900 | +0.23(+1.06%) |
Apr 05, 2006 | 21.63 | 21.67 | 21.17 | 21.40 | 55,800 | -0.20(-0.93%) |
Apr 04, 2006 | 21.45 | 21.97 | 21.21 | 21.60 | 104,400 | +0.35(+1.63%) |
Apr 03, 2006 | 20.50 | 21.33 | 20.50 | 21.25 | 108,300 | +0.88(+4.32%) |
Mar 31, 2006 | 19.93 | 20.42 | 19.89 | 20.37 | 65,500 | +0.45(+2.24%) |
Mar 30, 2006 | 19.92 | 20.00 | 19.75 | 19.93 | 36,400 | -0.09(-0.47%) |
Mar 29, 2006 | 20.10 | 20.27 | 19.59 | 20.02 | 68,100 | +0.09(+0.43%) |
Mar 28, 2006 | 18.63 | 20.10 | 18.63 | 19.93 | 112,800 | +1.31(+7.01%) |
Mar 27, 2006 | 18.43 | 18.67 | 18.41 | 18.63 | 36,600 | +0.15(+0.79%) |
Mar 24, 2006 | 18.09 | 18.51 | 18.00 | 18.48 | 22,400 | +0.31(+1.72%) |
Mar 23, 2006 | 18.81 | 18.81 | 17.77 | 18.17 | 91,000 | -0.71(-3.74%) |
Mar 22, 2006 | 17.83 | 18.92 | 17.83 | 18.87 | 39,500 | +0.89(+4.97%) |
Mar 21, 2006 | 18.33 | 18.63 | 17.98 | 17.98 | 58,400 | -0.47(-2.53%) |
Mar 20, 2006 | 18.20 | 18.52 | 17.85 | 18.45 | 43,100 | +0.31(+1.73%) |
Mar 17, 2006 | 17.60 | 18.33 | 17.50 | 18.13 | 100,900 | +0.59(+3.34%) |
Mar 16, 2006 | 17.43 | 17.70 | 17.23 | 17.55 | 57,600 | +0.01(+0.04%) |
Mar 15, 2006 | 17.57 | 17.76 | 17.34 | 17.54 | 44,300 | -0.12(-0.68%) |
Mar 14, 2006 | 18.00 | 18.06 | 17.43 | 17.66 | 31,400 | -0.37(-2.07%) |
Mar 13, 2006 | 18.70 | 18.99 | 17.93 | 18.03 | 71,800 | -0.11(-0.62%) |
Mar 10, 2006 | 16.73 | 19.31 | 16.71 | 18.15 | 126,900 | +1.36(+8.10%) |
Mar 09, 2006 | 16.71 | 16.82 | 16.63 | 16.79 | 31,300 | +0.11(+0.68%) |
Mar 08, 2006 | 16.47 | 16.95 | 16.42 | 16.67 | 37,500 | +0.20(+1.21%) |
Mar 07, 2006 | 16.33 | 16.49 | 16.16 | 16.47 | 55,000 | -0.26(-1.55%) |
Mar 06, 2006 | 16.73 | 16.89 | 16.43 | 16.73 | 29,700 | +0.13(+0.80%) |
Mar 03, 2006 | 16.67 | 17.01 | 16.59 | 16.60 | 20,000 | -0.13(-0.80%) |
Mar 02, 2006 | 17.17 | 17.17 | 16.71 | 16.73 | 40,000 | -0.21(-1.22%) |
Mar 01, 2006 | 15.94 | 16.99 | 15.90 | 16.94 | 70,400 | +0.99(+6.18%) |
Feb 28, 2006 | 16.33 | 16.37 | 15.92 | 15.95 | 39,400 | -0.37(-2.29%) |
Feb 27, 2006 | 16.10 | 16.45 | 16.10 | 16.33 | 62,400 | +0.26(+1.62%) |
Feb 24, 2006 | 15.83 | 16.09 | 15.83 | 16.07 | 107,600 | +0.17(+1.05%) |
Feb 23, 2006 | 16.33 | 16.40 | 15.85 | 15.90 | 44,000 | -0.43(-2.61%) |
Feb 22, 2006 | 16.29 | 16.43 | 16.23 | 16.33 | 37,900 | +0.10(+0.62%) |
Feb 21, 2006 | 16.59 | 16.59 | 16.12 | 16.23 | 44,000 | -0.37(-2.21%) |
Feb 17, 2006 | 16.66 | 16.67 | 16.47 | 16.59 | 47,900 | -0.03(-0.16%) |
Feb 16, 2006 | 16.19 | 16.67 | 16.17 | 16.62 | 51,900 | +0.43(+2.68%) |
Feb 15, 2006 | 16.00 | 16.20 | 16.00 | 16.19 | 26,600 | -0.01(-0.08%) |
Feb 14, 2006 | 16.23 | 16.27 | 16.11 | 16.20 | 66,900 | -0.07(-0.41%) |
Feb 13, 2006 | 16.33 | 16.41 | 16.23 | 16.27 | 25,800 | -0.11(-0.65%) |
Feb 10, 2006 | 16.44 | 16.44 | 16.21 | 16.37 | 47,100 | +0.00(+0.00%) |
Feb 09, 2006 | 16.35 | 16.49 | 16.32 | 16.37 | 36,400 | +0.07(+0.41%) |
Feb 08, 2006 | 16.30 | 16.45 | 16.27 | 16.31 | 35,900 | +0.08(+0.49%) |
Feb 07, 2006 | 16.43 | 16.49 | 16.17 | 16.23 | 47,900 | -0.16(-0.98%) |
Feb 06, 2006 | 16.23 | 16.47 | 16.14 | 16.39 | 67,100 | +0.23(+1.40%) |
Feb 03, 2006 | 16.46 | 16.53 | 16.16 | 16.16 | 26,700 | -0.30(-1.82%) |
Feb 02, 2006 | 16.13 | 16.47 | 16.03 | 16.46 | 39,500 | +0.26(+1.60%) |