Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.08 | 21.08 | 20.61 | 20.70 | 1,112,054 | -0.39(-1.87%) |
Apr 27, 2006 | 21.27 | 21.36 | 20.87 | 21.09 | 1,199,789 | -0.27(-1.27%) |
Apr 26, 2006 | 21.55 | 21.56 | 20.90 | 21.36 | 1,930,592 | -0.22(-1.04%) |
Apr 25, 2006 | 20.85 | 21.97 | 20.40 | 21.59 | 5,017,855 | -0.91(-4.04%) |
Apr 24, 2006 | 22.64 | 22.70 | 22.20 | 22.50 | 988,137 | -0.17(-0.74%) |
Apr 21, 2006 | 22.65 | 22.69 | 22.25 | 22.66 | 834,868 | +0.27(+1.21%) |
Apr 20, 2006 | 22.47 | 22.51 | 22.05 | 22.39 | 490,333 | -0.07(-0.33%) |
Apr 19, 2006 | 22.38 | 22.49 | 22.07 | 22.47 | 628,979 | +0.08(+0.38%) |
Apr 18, 2006 | 22.00 | 22.43 | 21.89 | 22.38 | 756,952 | +0.43(+1.96%) |
Apr 17, 2006 | 22.02 | 22.06 | 21.57 | 21.95 | 803,061 | -0.12(-0.55%) |
Apr 13, 2006 | 21.96 | 22.25 | 21.69 | 22.07 | 431,416 | +0.11(+0.51%) |
Apr 12, 2006 | 21.65 | 22.00 | 21.50 | 21.96 | 588,741 | +0.31(+1.43%) |
Apr 11, 2006 | 22.07 | 22.35 | 21.56 | 21.65 | 784,703 | -0.42(-1.91%) |
Apr 10, 2006 | 21.78 | 22.11 | 21.74 | 22.07 | 1,059,541 | +0.46(+2.12%) |
Apr 07, 2006 | 21.48 | 21.83 | 21.45 | 21.61 | 1,224,551 | +0.23(+1.10%) |
Apr 06, 2006 | 20.71 | 21.41 | 20.70 | 21.38 | 1,729,934 | +0.59(+2.84%) |
Apr 05, 2006 | 20.52 | 20.90 | 20.42 | 20.79 | 647,871 | +0.19(+0.91%) |
Apr 04, 2006 | 20.58 | 20.71 | 20.42 | 20.60 | 445,078 | +0.09(+0.46%) |
Apr 03, 2006 | 20.61 | 20.91 | 20.25 | 20.51 | 833,480 | -0.07(-0.36%) |
Mar 31, 2006 | 20.42 | 20.58 | 20.15 | 20.58 | 778,726 | +0.13(+0.64%) |
Mar 30, 2006 | 20.62 | 20.80 | 20.34 | 20.45 | 676,902 | -0.14(-0.68%) |
Mar 29, 2006 | 20.28 | 20.76 | 20.15 | 20.59 | 901,576 | +0.31(+1.52%) |
Mar 28, 2006 | 20.16 | 20.42 | 20.14 | 20.28 | 753,857 | +0.05(+0.23%) |
Mar 27, 2006 | 20.12 | 20.29 | 19.85 | 20.24 | 760,902 | +0.10(+0.51%) |
Mar 24, 2006 | 19.70 | 20.20 | 19.64 | 20.13 | 1,380,489 | +0.41(+2.09%) |
Mar 23, 2006 | 19.72 | 19.88 | 19.58 | 19.72 | 860,911 | +0.08(+0.43%) |
Mar 22, 2006 | 19.68 | 19.72 | 19.44 | 19.64 | 1,082,276 | -0.05(-0.24%) |
Mar 21, 2006 | 19.50 | 19.83 | 19.30 | 19.68 | 1,112,374 | +0.18(+0.91%) |
Mar 20, 2006 | 19.68 | 19.91 | 19.28 | 19.51 | 1,303,107 | -0.12(-0.62%) |
Mar 17, 2006 | 19.54 | 19.72 | 19.28 | 19.63 | 1,509,636 | +0.11(+0.58%) |
Mar 16, 2006 | 19.37 | 19.66 | 19.32 | 19.52 | 1,021,758 | +0.15(+0.77%) |
Mar 15, 2006 | 19.04 | 19.44 | 18.93 | 19.37 | 1,080,995 | +0.32(+1.67%) |
Mar 14, 2006 | 18.88 | 19.20 | 18.81 | 19.05 | 880,550 | +0.13(+0.69%) |
Mar 13, 2006 | 18.88 | 19.14 | 18.83 | 18.92 | 1,926,963 | +0.07(+0.40%) |
Mar 10, 2006 | 18.60 | 19.00 | 18.50 | 18.84 | 11,079,882 | -0.14(-0.74%) |
Mar 09, 2006 | 19.82 | 19.85 | 18.91 | 18.98 | 1,224,018 | -0.87(-4.39%) |
Mar 08, 2006 | 20.14 | 20.15 | 19.53 | 19.85 | 603,683 | -0.41(-2.03%) |
Mar 07, 2006 | 20.75 | 20.79 | 20.04 | 20.27 | 907,019 | -0.59(-2.83%) |
Mar 06, 2006 | 20.94 | 21.01 | 20.83 | 20.86 | 701,344 | -0.22(-1.07%) |
Mar 03, 2006 | 20.12 | 21.21 | 20.10 | 21.08 | 1,171,825 | +0.61(+2.97%) |
Mar 02, 2006 | 20.38 | 20.48 | 20.24 | 20.47 | 779,366 | +0.09(+0.46%) |
Mar 01, 2006 | 19.97 | 20.46 | 19.49 | 20.38 | 1,329,257 | +0.22(+1.07%) |
Feb 28, 2006 | 20.82 | 20.78 | 19.95 | 20.16 | 747,667 | -0.66(-3.15%) |
Feb 27, 2006 | 20.49 | 20.91 | 20.38 | 20.82 | 620,654 | +0.30(+1.46%) |
Feb 24, 2006 | 20.77 | 20.77 | 19.88 | 20.52 | 374,634 | -0.22(-1.04%) |
Feb 23, 2006 | 20.90 | 20.90 | 20.47 | 20.73 | 735,072 | -0.25(-1.21%) |
Feb 22, 2006 | 21.03 | 21.27 | 20.89 | 20.99 | 407,507 | +0.00(+0.00%) |
Feb 21, 2006 | 21.55 | 21.55 | 20.93 | 20.99 | 837,002 | -0.59(-2.74%) |
Feb 17, 2006 | 21.41 | 21.75 | 20.35 | 21.58 | 837,323 | +0.34(+1.59%) |
Feb 16, 2006 | 21.09 | 21.35 | 20.99 | 21.24 | 640,827 | +0.25(+1.21%) |
Feb 15, 2006 | 20.62 | 20.99 | 20.51 | 20.99 | 482,434 | +0.30(+1.45%) |
Feb 14, 2006 | 20.19 | 20.74 | 19.95 | 20.69 | 607,312 | +0.53(+2.65%) |
Feb 13, 2006 | 20.42 | 20.43 | 20.01 | 20.15 | 628,872 | -0.30(-1.47%) |
Feb 10, 2006 | 20.41 | 20.61 | 19.77 | 20.45 | 712,018 | +0.06(+0.28%) |
Feb 09, 2006 | 20.61 | 20.66 | 20.19 | 20.40 | 589,701 | -0.23(-1.14%) |
Feb 08, 2006 | 20.63 | 20.85 | 20.14 | 20.63 | 949,926 | +0.02(+0.09%) |
Feb 07, 2006 | 20.99 | 21.24 | 20.57 | 20.61 | 1,237,252 | -0.35(-1.65%) |
Feb 06, 2006 | 21.46 | 21.46 | 20.65 | 20.96 | 1,976,061 | -0.12(-0.58%) |
Feb 03, 2006 | 21.55 | 21.55 | 20.42 | 21.08 | 6,916,107 | +1.51(+7.71%) |
Feb 02, 2006 | 19.82 | 20.45 | 19.47 | 19.57 | 1,806,034 | -0.10(-0.52%) |