Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.54 | 20.98 | 20.42 | 20.94 | 28,550 | +0.32(+1.54%) |
Apr 27, 2006 | 20.51 | 20.62 | 20.44 | 20.62 | 8,435 | +0.05(+0.22%) |
Apr 26, 2006 | 20.56 | 20.65 | 20.42 | 20.57 | 14,599 | -0.08(-0.37%) |
Apr 25, 2006 | 20.64 | 20.79 | 20.53 | 20.65 | 16,546 | +0.00(+0.02%) |
Apr 24, 2006 | 20.65 | 20.79 | 20.62 | 20.65 | 20,763 | -0.08(-0.39%) |
Apr 21, 2006 | 20.81 | 20.81 | 20.73 | 20.73 | 11,030 | -0.08(-0.37%) |
Apr 20, 2006 | 21.04 | 21.08 | 20.65 | 20.81 | 17,519 | -0.20(-0.95%) |
Apr 19, 2006 | 20.88 | 21.01 | 20.79 | 21.01 | 12,653 | +0.10(+0.49%) |
Apr 18, 2006 | 20.81 | 20.97 | 20.76 | 20.90 | 20,115 | +0.04(+0.18%) |
Apr 17, 2006 | 20.70 | 20.95 | 20.65 | 20.87 | 41,203 | +0.19(+0.89%) |
Apr 13, 2006 | 20.64 | 20.68 | 20.64 | 20.68 | 11,030 | +0.05(+0.22%) |
Apr 12, 2006 | 20.65 | 20.69 | 20.59 | 20.64 | 6,164 | -0.05(-0.22%) |
Apr 11, 2006 | 20.57 | 20.68 | 20.57 | 20.68 | 12,653 | +0.12(+0.57%) |
Apr 10, 2006 | 20.61 | 20.65 | 20.53 | 20.56 | 9,408 | +0.03(+0.17%) |
Apr 07, 2006 | 20.65 | 20.65 | 20.53 | 20.53 | 10,381 | -0.12(-0.58%) |
Apr 06, 2006 | 20.50 | 20.68 | 20.50 | 20.65 | 25,954 | +0.20(+0.98%) |
Apr 05, 2006 | 20.53 | 20.57 | 20.34 | 20.45 | 39,905 | -0.08(-0.38%) |
Apr 04, 2006 | 20.50 | 20.68 | 20.50 | 20.53 | 16,870 | -0.05(-0.23%) |
Apr 03, 2006 | 20.47 | 20.77 | 20.42 | 20.57 | 41,852 | +0.02(+0.12%) |
Mar 31, 2006 | 20.96 | 20.96 | 20.53 | 20.55 | 11,679 | -0.47(-2.26%) |
Mar 30, 2006 | 21.03 | 21.11 | 20.93 | 21.02 | 12,653 | +0.06(+0.31%) |
Mar 29, 2006 | 21.22 | 21.22 | 20.96 | 20.96 | 11,355 | -0.37(-1.73%) |
Mar 28, 2006 | 21.34 | 21.34 | 21.22 | 21.33 | 12,977 | +0.06(+0.29%) |
Mar 27, 2006 | 21.26 | 21.30 | 21.24 | 21.27 | 9,733 | +0.08(+0.37%) |
Mar 24, 2006 | 20.85 | 21.19 | 20.79 | 21.19 | 34,065 | +0.42(+2.01%) |
Mar 23, 2006 | 20.73 | 20.81 | 20.71 | 20.77 | 5,190 | +0.12(+0.58%) |
Mar 22, 2006 | 20.34 | 20.67 | 20.34 | 20.65 | 21,412 | +0.48(+2.37%) |
Mar 21, 2006 | 20.34 | 20.47 | 20.17 | 20.17 | 8,435 | -0.17(-0.83%) |
Mar 20, 2006 | 20.33 | 20.34 | 20.20 | 20.34 | 12,977 | +0.02(+0.08%) |
Mar 17, 2006 | 20.42 | 20.42 | 20.27 | 20.33 | 10,706 | -0.09(-0.45%) |
Mar 16, 2006 | 20.42 | 20.42 | 20.37 | 20.42 | 5,515 | +0.01(+0.06%) |
Mar 15, 2006 | 20.39 | 20.42 | 20.34 | 20.41 | 13,301 | -0.02(-0.12%) |
Mar 14, 2006 | 20.48 | 20.49 | 20.43 | 20.43 | 6,164 | +0.03(+0.14%) |
Mar 13, 2006 | 20.34 | 20.40 | 20.27 | 20.40 | 2,919 | +0.12(+0.61%) |
Mar 10, 2006 | 20.08 | 20.28 | 20.03 | 20.28 | 13,301 | +0.17(+0.84%) |
Mar 09, 2006 | 19.96 | 20.16 | 19.96 | 20.11 | 12,004 | +0.16(+0.79%) |
Mar 08, 2006 | 19.88 | 19.96 | 19.88 | 19.95 | 3,893 | +0.05(+0.26%) |
Mar 07, 2006 | 20.07 | 20.07 | 19.90 | 19.90 | 13,301 | -0.22(-1.12%) |
Mar 06, 2006 | 20.34 | 20.34 | 20.13 | 20.13 | 15,897 | -0.23(-1.14%) |
Mar 03, 2006 | 20.34 | 20.42 | 20.34 | 20.36 | 4,542 | +0.02(+0.08%) |
Mar 02, 2006 | 20.02 | 20.34 | 20.00 | 20.34 | 20,763 | +0.25(+1.23%) |
Mar 01, 2006 | 20.30 | 20.36 | 20.10 | 20.10 | 14,275 | -0.09(-0.46%) |
Feb 28, 2006 | 20.33 | 20.30 | 20.10 | 20.19 | 10,706 | -0.14(-0.68%) |
Feb 27, 2006 | 20.50 | 20.50 | 20.31 | 20.33 | 48,340 | -0.17(-0.83%) |
Feb 24, 2006 | 20.71 | 20.71 | 20.50 | 20.50 | 20,115 | -0.22(-1.06%) |
Feb 23, 2006 | 20.76 | 20.76 | 20.70 | 20.72 | 11,030 | -0.05(-0.25%) |
Feb 22, 2006 | 20.91 | 20.93 | 20.77 | 20.77 | 17,519 | -0.02(-0.10%) |
Feb 21, 2006 | 20.59 | 20.87 | 20.59 | 20.79 | 20,439 | +0.20(+0.97%) |
Feb 17, 2006 | 21.04 | 21.10 | 20.57 | 20.59 | 50,612 | -0.37(-1.76%) |
Feb 16, 2006 | 20.90 | 20.96 | 20.81 | 20.96 | 4,866 | +0.13(+0.62%) |
Feb 15, 2006 | 20.81 | 20.94 | 20.74 | 20.83 | 8,435 | +0.10(+0.49%) |
Feb 14, 2006 | 20.65 | 20.73 | 20.57 | 20.73 | 18,817 | +0.00(+0.00%) |
Feb 13, 2006 | 20.62 | 20.83 | 20.59 | 20.73 | 18,817 | +0.00(+0.01%) |
Feb 10, 2006 | 20.82 | 20.82 | 20.50 | 20.73 | 36,661 | -0.14(-0.68%) |
Feb 09, 2006 | 20.97 | 20.97 | 20.87 | 20.87 | 12,653 | -0.14(-0.65%) |
Feb 08, 2006 | 20.93 | 21.00 | 20.84 | 21.00 | 18,168 | +0.07(+0.35%) |
Feb 07, 2006 | 20.94 | 21.00 | 20.88 | 20.93 | 36,985 | -0.09(-0.44%) |
Feb 06, 2006 | 20.82 | 21.05 | 20.81 | 21.02 | 32,119 | +0.28(+1.34%) |
Feb 03, 2006 | 20.67 | 20.74 | 20.59 | 20.74 | 19,466 | -0.00(-0.01%) |
Feb 02, 2006 | 20.77 | 20.88 | 20.75 | 20.75 | 41,203 | -0.28(-1.33%) |