Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.68 | 23.70 | 23.25 | 23.41 | 88,000 | -0.47(-1.97%) |
Apr 27, 2006 | 23.92 | 24.05 | 23.62 | 23.88 | 50,900 | -0.22(-0.91%) |
Apr 26, 2006 | 24.21 | 24.45 | 24.10 | 24.10 | 42,500 | -0.21(-0.86%) |
Apr 25, 2006 | 23.80 | 24.31 | 23.80 | 24.31 | 147,900 | +0.16(+0.66%) |
Apr 24, 2006 | 23.92 | 24.60 | 23.92 | 24.15 | 59,900 | +0.23(+0.96%) |
Apr 21, 2006 | 23.75 | 24.01 | 23.75 | 23.92 | 81,900 | +0.22(+0.93%) |
Apr 20, 2006 | 23.34 | 23.79 | 23.32 | 23.70 | 80,900 | +0.51(+2.20%) |
Apr 19, 2006 | 22.75 | 23.22 | 22.70 | 23.19 | 86,500 | +0.47(+2.07%) |
Apr 18, 2006 | 22.55 | 22.81 | 22.55 | 22.72 | 87,500 | +0.12(+0.53%) |
Apr 17, 2006 | 22.73 | 22.73 | 22.50 | 22.60 | 48,900 | -0.25(-1.09%) |
Apr 13, 2006 | 22.56 | 22.85 | 22.45 | 22.85 | 39,200 | +0.29(+1.29%) |
Apr 12, 2006 | 22.42 | 22.58 | 22.36 | 22.56 | 91,300 | -0.01(-0.04%) |
Apr 11, 2006 | 22.70 | 22.85 | 22.52 | 22.57 | 68,300 | -0.41(-1.78%) |
Apr 10, 2006 | 22.95 | 23.30 | 22.80 | 22.98 | 88,600 | -0.17(-0.73%) |
Apr 07, 2006 | 23.20 | 23.54 | 23.15 | 23.15 | 85,800 | -0.11(-0.47%) |
Apr 06, 2006 | 22.85 | 23.38 | 22.85 | 23.26 | 68,100 | +0.19(+0.82%) |
Apr 05, 2006 | 22.76 | 23.10 | 22.76 | 23.07 | 85,000 | +0.31(+1.36%) |
Apr 04, 2006 | 22.78 | 22.83 | 22.53 | 22.76 | 53,800 | -0.01(-0.04%) |
Apr 03, 2006 | 22.48 | 22.80 | 22.47 | 22.77 | 34,600 | +0.31(+1.38%) |
Mar 31, 2006 | 22.40 | 22.57 | 22.26 | 22.46 | 47,700 | +0.06(+0.27%) |
Mar 30, 2006 | 22.36 | 22.48 | 22.00 | 22.40 | 141,000 | -0.06(-0.27%) |
Mar 29, 2006 | 22.36 | 22.66 | 22.36 | 22.46 | 168,100 | +0.11(+0.49%) |
Mar 28, 2006 | 22.25 | 22.59 | 22.15 | 22.35 | 119,200 | +0.10(+0.45%) |
Mar 27, 2006 | 22.35 | 22.40 | 22.15 | 22.25 | 102,300 | -0.15(-0.67%) |
Mar 24, 2006 | 22.65 | 22.70 | 22.22 | 22.40 | 68,000 | -0.27(-1.19%) |
Mar 23, 2006 | 22.80 | 23.00 | 22.40 | 22.67 | 90,600 | -0.06(-0.26%) |
Mar 22, 2006 | 22.77 | 22.85 | 22.64 | 22.73 | 38,600 | +0.04(+0.18%) |
Mar 21, 2006 | 22.80 | 22.80 | 22.45 | 22.69 | 50,200 | -0.09(-0.40%) |
Mar 20, 2006 | 23.16 | 23.16 | 22.60 | 22.78 | 42,200 | -0.48(-2.06%) |
Mar 17, 2006 | 23.29 | 23.52 | 23.16 | 23.26 | 31,600 | +0.00(+0.00%) |
Mar 16, 2006 | 22.74 | 23.35 | 22.74 | 23.26 | 36,800 | +0.27(+1.17%) |
Mar 15, 2006 | 22.20 | 23.00 | 22.20 | 22.99 | 60,300 | +0.64(+2.86%) |
Mar 14, 2006 | 22.20 | 22.38 | 22.05 | 22.35 | 57,300 | +0.15(+0.68%) |
Mar 13, 2006 | 22.00 | 22.35 | 22.00 | 22.20 | 47,100 | +0.00(+0.00%) |
Mar 10, 2006 | 22.15 | 22.47 | 21.85 | 22.20 | 73,800 | -0.08(-0.36%) |
Mar 09, 2006 | 22.60 | 22.60 | 22.10 | 22.28 | 55,700 | -0.46(-2.02%) |
Mar 08, 2006 | 23.20 | 23.46 | 22.54 | 22.74 | 52,000 | -0.56(-2.40%) |
Mar 07, 2006 | 23.06 | 23.30 | 22.71 | 23.30 | 46,200 | +0.10(+0.43%) |
Mar 06, 2006 | 23.65 | 24.50 | 23.15 | 23.20 | 103,800 | -0.38(-1.61%) |
Mar 03, 2006 | 23.44 | 23.68 | 23.34 | 23.58 | 61,300 | +0.14(+0.60%) |
Mar 02, 2006 | 23.57 | 23.69 | 23.30 | 23.44 | 25,400 | -0.23(-0.97%) |
Mar 01, 2006 | 23.75 | 23.85 | 23.55 | 23.67 | 39,400 | +0.12(+0.51%) |
Feb 28, 2006 | 23.68 | 23.83 | 23.46 | 23.55 | 69,300 | -0.13(-0.55%) |
Feb 27, 2006 | 23.67 | 24.00 | 23.67 | 23.68 | 39,700 | +0.03(+0.13%) |
Feb 24, 2006 | 23.70 | 23.70 | 23.35 | 23.65 | 45,300 | +0.10(+0.42%) |
Feb 23, 2006 | 23.55 | 23.65 | 23.47 | 23.55 | 44,900 | +0.15(+0.64%) |
Feb 22, 2006 | 23.40 | 23.57 | 23.25 | 23.40 | 35,000 | +0.08(+0.34%) |
Feb 21, 2006 | 23.70 | 23.80 | 23.30 | 23.32 | 51,700 | -0.36(-1.52%) |
Feb 17, 2006 | 23.75 | 23.75 | 23.21 | 23.68 | 49,000 | +0.08(+0.34%) |
Feb 16, 2006 | 23.55 | 23.75 | 23.38 | 23.60 | 57,900 | -0.05(-0.21%) |
Feb 15, 2006 | 23.50 | 23.70 | 23.40 | 23.65 | 28,600 | +0.30(+1.28%) |
Feb 14, 2006 | 23.99 | 23.99 | 23.35 | 23.35 | 58,100 | -0.63(-2.63%) |
Feb 13, 2006 | 24.10 | 24.20 | 23.91 | 23.98 | 39,500 | +0.08(+0.33%) |
Feb 10, 2006 | 24.26 | 24.40 | 23.80 | 23.90 | 34,900 | -0.35(-1.44%) |
Feb 09, 2006 | 24.70 | 24.80 | 24.25 | 24.25 | 45,800 | -0.20(-0.82%) |
Feb 08, 2006 | 24.54 | 24.70 | 24.30 | 24.45 | 45,100 | -0.19(-0.77%) |
Feb 07, 2006 | 24.75 | 24.90 | 24.50 | 24.64 | 36,600 | -0.26(-1.04%) |
Feb 06, 2006 | 24.76 | 24.91 | 24.55 | 24.90 | 39,800 | +0.03(+0.12%) |
Feb 03, 2006 | 24.85 | 24.92 | 24.65 | 24.87 | 29,900 | +0.02(+0.08%) |
Feb 02, 2006 | 24.78 | 24.86 | 24.15 | 24.85 | 45,100 | +0.15(+0.61%) |