Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.63 | 20.81 | 20.49 | 20.77 | 338,030 | +0.12(+0.57%) |
Apr 27, 2006 | 20.54 | 20.95 | 20.43 | 20.66 | 252,390 | +0.02(+0.08%) |
Apr 26, 2006 | 20.81 | 21.08 | 20.56 | 20.64 | 261,455 | +0.00(+0.00%) |
Apr 25, 2006 | 20.80 | 20.80 | 20.49 | 20.64 | 252,000 | -0.05(-0.23%) |
Apr 24, 2006 | 20.70 | 20.85 | 20.46 | 20.69 | 350,440 | -0.09(-0.45%) |
Apr 21, 2006 | 20.74 | 20.97 | 20.65 | 20.78 | 384,002 | +0.06(+0.30%) |
Apr 20, 2006 | 21.11 | 21.11 | 20.61 | 20.72 | 361,403 | -0.34(-1.63%) |
Apr 19, 2006 | 21.30 | 21.37 | 20.74 | 21.06 | 331,697 | -0.15(-0.70%) |
Apr 18, 2006 | 20.55 | 21.28 | 20.68 | 21.21 | 659,212 | +0.67(+3.24%) |
Apr 17, 2006 | 20.64 | 20.70 | 20.38 | 20.55 | 415,019 | -0.05(-0.23%) |
Apr 13, 2006 | 20.73 | 20.78 | 20.52 | 20.59 | 273,526 | -0.02(-0.11%) |
Apr 12, 2006 | 20.68 | 20.79 | 20.57 | 20.62 | 227,364 | -0.06(-0.30%) |
Apr 11, 2006 | 21.06 | 21.09 | 20.63 | 20.68 | 328,996 | -0.25(-1.20%) |
Apr 10, 2006 | 20.84 | 21.10 | 20.51 | 20.93 | 452,964 | +0.25(+1.21%) |
Apr 07, 2006 | 20.79 | 21.02 | 20.59 | 20.68 | 332,109 | +0.05(+0.23%) |
Apr 06, 2006 | 20.91 | 20.91 | 20.56 | 20.63 | 306,702 | -0.16(-0.75%) |
Apr 05, 2006 | 20.92 | 20.96 | 20.66 | 20.79 | 521,171 | +0.05(+0.23%) |
Apr 04, 2006 | 20.96 | 21.13 | 20.72 | 20.74 | 480,351 | -0.28(-1.34%) |
Apr 03, 2006 | 21.04 | 21.27 | 20.88 | 21.03 | 723,171 | +0.08(+0.37%) |
Mar 31, 2006 | 21.08 | 21.13 | 20.74 | 20.95 | 565,191 | +0.03(+0.15%) |
Mar 30, 2006 | 21.10 | 21.10 | 20.85 | 20.92 | 432,302 | -0.02(-0.07%) |
Mar 29, 2006 | 20.98 | 21.12 | 20.85 | 20.93 | 854,849 | +0.12(+0.56%) |
Mar 28, 2006 | 20.80 | 20.95 | 20.76 | 20.81 | 684,986 | -0.04(-0.19%) |
Mar 27, 2006 | 20.83 | 21.24 | 20.70 | 20.85 | 633,667 | +0.16(+0.79%) |
Mar 24, 2006 | 20.36 | 20.98 | 20.31 | 20.69 | 772,828 | +0.31(+1.50%) |
Mar 23, 2006 | 19.89 | 21.90 | 19.84 | 20.38 | 4,376,261 | -2.65(-11.49%) |
Mar 22, 2006 | 23.42 | 23.42 | 22.93 | 23.03 | 507,685 | -0.17(-0.74%) |
Mar 21, 2006 | 23.37 | 23.49 | 23.15 | 23.20 | 303,567 | -0.28(-1.20%) |
Mar 20, 2006 | 23.98 | 23.98 | 23.41 | 23.48 | 412,241 | -0.56(-2.31%) |
Mar 17, 2006 | 23.90 | 24.46 | 23.83 | 24.04 | 910,723 | +0.20(+0.85%) |
Mar 16, 2006 | 23.88 | 24.12 | 23.78 | 23.84 | 248,814 | +0.04(+0.16%) |
Mar 15, 2006 | 23.50 | 23.83 | 23.34 | 23.80 | 237,132 | +0.23(+1.00%) |
Mar 14, 2006 | 23.33 | 23.66 | 23.05 | 23.56 | 205,061 | +0.16(+0.70%) |
Mar 13, 2006 | 23.33 | 23.67 | 23.26 | 23.40 | 251,944 | +0.06(+0.27%) |
Mar 10, 2006 | 23.19 | 23.40 | 23.06 | 23.33 | 267,260 | +0.12(+0.51%) |
Mar 09, 2006 | 23.48 | 23.56 | 23.16 | 23.22 | 201,843 | -0.17(-0.74%) |
Mar 08, 2006 | 23.37 | 23.60 | 23.28 | 23.39 | 452,468 | -0.03(-0.13%) |
Mar 07, 2006 | 23.40 | 23.51 | 23.30 | 23.42 | 224,200 | -0.13(-0.53%) |
Mar 06, 2006 | 23.50 | 23.58 | 23.20 | 23.55 | 588,102 | +0.13(+0.54%) |
Mar 03, 2006 | 23.33 | 23.62 | 23.33 | 23.42 | 989,371 | -0.05(-0.23%) |
Mar 02, 2006 | 23.33 | 23.62 | 23.33 | 23.48 | 922,609 | +0.02(+0.10%) |
Mar 01, 2006 | 23.18 | 23.76 | 23.15 | 23.45 | 935,110 | +0.42(+1.84%) |
Feb 28, 2006 | 23.32 | 23.39 | 23.01 | 23.03 | 227,981 | -0.29(-1.24%) |
Feb 27, 2006 | 23.47 | 23.50 | 23.30 | 23.32 | 298,869 | -0.03(-0.13%) |
Feb 24, 2006 | 23.30 | 23.43 | 23.13 | 23.35 | 393,900 | -0.01(-0.03%) |
Feb 23, 2006 | 23.43 | 23.49 | 23.27 | 23.36 | 335,733 | -0.20(-0.86%) |
Feb 22, 2006 | 23.44 | 23.61 | 23.28 | 23.56 | 487,951 | +0.09(+0.37%) |
Feb 21, 2006 | 23.48 | 23.52 | 23.17 | 23.48 | 193,195 | +0.02(+0.07%) |
Feb 17, 2006 | 23.51 | 23.57 | 23.30 | 23.46 | 307,103 | -0.02(-0.07%) |
Feb 16, 2006 | 23.58 | 23.58 | 23.33 | 23.48 | 348,378 | +0.05(+0.20%) |
Feb 15, 2006 | 23.48 | 23.49 | 23.22 | 23.43 | 225,232 | -0.03(-0.13%) |
Feb 14, 2006 | 23.32 | 23.52 | 23.27 | 23.46 | 216,185 | +0.03(+0.13%) |
Feb 13, 2006 | 23.31 | 23.48 | 22.99 | 23.43 | 310,278 | +0.12(+0.50%) |
Feb 10, 2006 | 23.21 | 23.40 | 22.87 | 23.31 | 239,640 | -0.04(-0.17%) |
Feb 09, 2006 | 23.57 | 23.57 | 23.27 | 23.35 | 417,967 | -0.10(-0.43%) |
Feb 08, 2006 | 23.22 | 23.54 | 22.95 | 23.45 | 302,744 | +0.31(+1.32%) |
Feb 07, 2006 | 23.37 | 23.55 | 23.15 | 23.15 | 334,935 | -0.19(-0.80%) |
Feb 06, 2006 | 23.42 | 23.42 | 22.57 | 23.33 | 283,690 | +0.03(+0.13%) |
Feb 03, 2006 | 23.35 | 23.56 | 23.22 | 23.30 | 533,278 | -0.18(-0.77%) |
Feb 02, 2006 | 23.60 | 23.63 | 23.32 | 23.48 | 806,023 | -0.12(-0.50%) |