Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.52 | 23.71 | 23.32 | 23.60 | 62,600 | +0.08(+0.34%) |
Apr 27, 2006 | 23.30 | 23.61 | 23.26 | 23.52 | 87,800 | +0.27(+1.16%) |
Apr 26, 2006 | 22.40 | 23.50 | 22.40 | 23.25 | 235,600 | +0.94(+4.21%) |
Apr 25, 2006 | 22.49 | 22.55 | 22.25 | 22.31 | 79,300 | -0.03(-0.13%) |
Apr 24, 2006 | 22.40 | 22.43 | 22.30 | 22.34 | 64,200 | -0.15(-0.67%) |
Apr 21, 2006 | 22.70 | 22.75 | 22.40 | 22.49 | 159,200 | -0.31(-1.36%) |
Apr 20, 2006 | 22.95 | 23.00 | 22.64 | 22.80 | 66,000 | -0.04(-0.18%) |
Apr 19, 2006 | 23.00 | 23.00 | 22.30 | 22.84 | 593,800 | -0.16(-0.70%) |
Apr 18, 2006 | 23.35 | 23.40 | 22.82 | 23.00 | 273,600 | -0.35(-1.50%) |
Apr 17, 2006 | 23.45 | 23.60 | 23.32 | 23.35 | 107,500 | +0.04(+0.17%) |
Apr 13, 2006 | 23.30 | 23.50 | 23.27 | 23.31 | 20,300 | +0.01(+0.04%) |
Apr 12, 2006 | 23.41 | 23.41 | 23.30 | 23.30 | 32,900 | -0.01(-0.04%) |
Apr 11, 2006 | 23.37 | 23.59 | 23.20 | 23.31 | 76,900 | -0.11(-0.47%) |
Apr 10, 2006 | 23.65 | 23.68 | 23.25 | 23.42 | 42,300 | -0.23(-0.97%) |
Apr 07, 2006 | 23.47 | 23.94 | 23.35 | 23.65 | 18,300 | +0.15(+0.64%) |
Apr 06, 2006 | 23.17 | 23.80 | 23.10 | 23.50 | 204,000 | +0.32(+1.38%) |
Apr 05, 2006 | 23.15 | 23.45 | 23.12 | 23.18 | 57,500 | +0.03(+0.13%) |
Apr 04, 2006 | 23.61 | 23.71 | 23.12 | 23.15 | 215,300 | -0.58(-2.44%) |
Apr 03, 2006 | 23.45 | 24.20 | 23.35 | 23.73 | 310,100 | +0.28(+1.19%) |
Mar 31, 2006 | 23.49 | 23.60 | 23.15 | 23.45 | 250,600 | -0.04(-0.17%) |
Mar 30, 2006 | 22.50 | 23.84 | 22.50 | 23.49 | 385,200 | +0.99(+4.40%) |
Mar 29, 2006 | 22.32 | 22.86 | 22.15 | 22.50 | 69,400 | +0.13(+0.58%) |
Mar 28, 2006 | 22.10 | 22.60 | 22.10 | 22.37 | 70,900 | +0.24(+1.08%) |
Mar 27, 2006 | 21.91 | 22.39 | 21.91 | 22.13 | 24,400 | +0.20(+0.91%) |
Mar 24, 2006 | 22.00 | 22.10 | 21.70 | 21.93 | 40,300 | -0.07(-0.32%) |
Mar 23, 2006 | 22.12 | 22.30 | 22.00 | 22.00 | 29,200 | -0.19(-0.86%) |
Mar 22, 2006 | 22.29 | 22.44 | 21.95 | 22.19 | 49,200 | -0.10(-0.45%) |
Mar 21, 2006 | 22.00 | 22.47 | 21.90 | 22.29 | 189,400 | +0.14(+0.63%) |
Mar 20, 2006 | 22.43 | 22.43 | 21.90 | 22.15 | 98,600 | -0.28(-1.25%) |
Mar 17, 2006 | 22.00 | 22.67 | 21.75 | 22.43 | 239,900 | +0.44(+2.00%) |
Mar 16, 2006 | 22.48 | 22.48 | 21.91 | 21.99 | 80,400 | -0.50(-2.22%) |
Mar 15, 2006 | 22.99 | 23.09 | 22.24 | 22.49 | 220,400 | -0.48(-2.09%) |
Mar 14, 2006 | 22.65 | 23.17 | 22.42 | 22.97 | 183,600 | +0.37(+1.64%) |
Mar 13, 2006 | 22.64 | 22.67 | 22.55 | 22.60 | 51,100 | -0.02(-0.09%) |
Mar 10, 2006 | 22.66 | 22.69 | 22.20 | 22.62 | 216,400 | -0.04(-0.18%) |
Mar 09, 2006 | 23.25 | 23.25 | 22.39 | 22.66 | 187,000 | -0.67(-2.87%) |
Mar 08, 2006 | 23.50 | 23.50 | 23.17 | 23.33 | 50,000 | -0.17(-0.72%) |
Mar 07, 2006 | 23.37 | 23.55 | 23.20 | 23.50 | 260,800 | +0.06(+0.26%) |
Mar 06, 2006 | 23.33 | 23.47 | 23.20 | 23.44 | 131,900 | +0.11(+0.47%) |
Mar 03, 2006 | 23.69 | 23.69 | 23.28 | 23.33 | 161,300 | -0.36(-1.52%) |
Mar 02, 2006 | 22.47 | 23.95 | 22.43 | 23.69 | 234,300 | +0.87(+3.81%) |
Mar 01, 2006 | 21.95 | 22.92 | 21.95 | 22.82 | 139,900 | +0.98(+4.49%) |
Feb 28, 2006 | 21.23 | 21.90 | 21.06 | 21.84 | 116,500 | +0.61(+2.87%) |
Feb 27, 2006 | 21.00 | 21.39 | 21.00 | 21.23 | 131,500 | +0.32(+1.53%) |
Feb 24, 2006 | 20.95 | 21.10 | 20.71 | 20.91 | 259,900 | -0.10(-0.48%) |
Feb 23, 2006 | 20.10 | 21.30 | 20.07 | 21.01 | 291,100 | +0.95(+4.74%) |
Feb 22, 2006 | 19.76 | 20.09 | 19.76 | 20.06 | 384,000 | +0.30(+1.52%) |
Feb 21, 2006 | 19.68 | 19.79 | 19.45 | 19.76 | 367,800 | +0.03(+0.15%) |
Feb 17, 2006 | 19.92 | 19.92 | 19.63 | 19.73 | 206,500 | -0.19(-0.95%) |
Feb 16, 2006 | 20.00 | 20.00 | 19.84 | 19.92 | 66,400 | -0.08(-0.40%) |
Feb 15, 2006 | 19.78 | 20.00 | 19.77 | 20.00 | 169,200 | +0.17(+0.86%) |
Feb 14, 2006 | 19.85 | 19.90 | 19.80 | 19.83 | 74,000 | -0.02(-0.10%) |
Feb 13, 2006 | 19.80 | 19.98 | 19.75 | 19.85 | 76,100 | -0.03(-0.15%) |
Feb 10, 2006 | 19.64 | 19.93 | 19.55 | 19.88 | 196,800 | +0.34(+1.74%) |
Feb 09, 2006 | 19.45 | 19.59 | 19.41 | 19.54 | 46,000 | +0.09(+0.46%) |
Feb 08, 2006 | 19.50 | 19.53 | 19.40 | 19.45 | 254,200 | +0.00(+0.00%) |
Feb 07, 2006 | 19.57 | 19.57 | 19.42 | 19.45 | 140,500 | -0.12(-0.61%) |
Feb 06, 2006 | 19.57 | 19.61 | 19.43 | 19.57 | 198,900 | -0.06(-0.31%) |
Feb 03, 2006 | 19.47 | 19.63 | 19.42 | 19.63 | 127,900 | +0.11(+0.56%) |
Feb 02, 2006 | 19.50 | 19.60 | 19.18 | 19.52 | 279,400 | +0.04(+0.21%) |