Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.11 | 20.36 | 20.04 | 20.25 | 371,060 | +0.03(+0.17%) |
Apr 27, 2006 | 20.07 | 20.54 | 19.93 | 20.22 | 252,117 | +0.05(+0.25%) |
Apr 26, 2006 | 20.36 | 20.44 | 20.12 | 20.17 | 253,470 | -0.03(-0.14%) |
Apr 25, 2006 | 20.44 | 20.44 | 20.07 | 20.20 | 195,990 | -0.18(-0.90%) |
Apr 24, 2006 | 20.62 | 20.65 | 20.38 | 20.38 | 140,968 | -0.31(-1.50%) |
Apr 21, 2006 | 20.98 | 21.09 | 20.62 | 20.69 | 222,679 | -0.22(-1.04%) |
Apr 20, 2006 | 21.07 | 21.07 | 20.68 | 20.91 | 138,715 | -0.18(-0.84%) |
Apr 19, 2006 | 21.04 | 21.10 | 20.88 | 21.09 | 198,182 | +0.07(+0.32%) |
Apr 18, 2006 | 20.30 | 21.02 | 20.26 | 21.02 | 190,175 | +0.72(+3.56%) |
Apr 17, 2006 | 20.25 | 20.36 | 20.06 | 20.30 | 129,528 | -0.06(-0.27%) |
Apr 13, 2006 | 20.11 | 20.41 | 20.06 | 20.35 | 130,616 | +0.18(+0.88%) |
Apr 12, 2006 | 20.14 | 20.26 | 19.99 | 20.17 | 163,448 | +0.04(+0.19%) |
Apr 11, 2006 | 20.52 | 20.61 | 20.04 | 20.14 | 150,432 | -0.36(-1.73%) |
Apr 10, 2006 | 20.55 | 20.81 | 20.37 | 20.49 | 176,109 | -0.09(-0.43%) |
Apr 07, 2006 | 21.14 | 21.16 | 20.56 | 20.58 | 130,616 | -0.52(-2.45%) |
Apr 06, 2006 | 21.01 | 21.12 | 20.82 | 21.10 | 95,722 | +0.02(+0.11%) |
Apr 05, 2006 | 21.20 | 21.20 | 20.85 | 21.07 | 129,627 | -0.02(-0.11%) |
Apr 04, 2006 | 20.96 | 21.30 | 20.81 | 21.10 | 135,717 | +0.18(+0.88%) |
Apr 03, 2006 | 21.32 | 21.32 | 20.83 | 20.91 | 211,661 | -0.33(-1.57%) |
Mar 31, 2006 | 21.07 | 21.25 | 20.91 | 21.25 | 171,581 | +0.27(+1.30%) |
Mar 30, 2006 | 21.16 | 21.20 | 20.79 | 20.97 | 138,798 | -0.21(-1.00%) |
Mar 29, 2006 | 20.95 | 21.24 | 20.79 | 21.19 | 137,245 | +0.37(+1.79%) |
Mar 28, 2006 | 20.91 | 21.09 | 20.81 | 20.81 | 128,026 | -0.18(-0.85%) |
Mar 27, 2006 | 21.15 | 21.15 | 20.90 | 20.99 | 139,088 | -0.12(-0.58%) |
Mar 24, 2006 | 21.08 | 21.15 | 20.91 | 21.11 | 147,667 | +0.02(+0.08%) |
Mar 23, 2006 | 21.11 | 21.15 | 20.90 | 21.10 | 109,336 | -0.07(-0.34%) |
Mar 22, 2006 | 20.85 | 21.20 | 20.81 | 21.17 | 131,852 | +0.28(+1.36%) |
Mar 21, 2006 | 21.00 | 21.16 | 20.89 | 20.89 | 150,351 | -0.22(-1.05%) |
Mar 20, 2006 | 21.16 | 21.25 | 20.98 | 21.11 | 233,305 | -0.16(-0.76%) |
Mar 17, 2006 | 21.07 | 21.31 | 20.93 | 21.27 | 582,397 | +0.32(+1.54%) |
Mar 16, 2006 | 21.09 | 21.10 | 20.94 | 20.95 | 147,121 | -0.14(-0.66%) |
Mar 15, 2006 | 21.04 | 21.09 | 20.81 | 21.09 | 152,251 | +0.11(+0.50%) |
Mar 14, 2006 | 20.69 | 21.01 | 20.44 | 20.98 | 106,351 | +0.30(+1.45%) |
Mar 13, 2006 | 20.65 | 20.82 | 20.57 | 20.68 | 162,032 | +0.08(+0.38%) |
Mar 10, 2006 | 19.97 | 20.62 | 19.89 | 20.60 | 130,645 | +0.62(+3.08%) |
Mar 09, 2006 | 20.26 | 20.26 | 19.96 | 19.99 | 91,959 | -0.18(-0.88%) |
Mar 08, 2006 | 20.17 | 20.28 | 19.93 | 20.16 | 120,454 | -0.08(-0.41%) |
Mar 07, 2006 | 20.23 | 20.32 | 19.97 | 20.25 | 108,268 | -0.04(-0.19%) |
Mar 06, 2006 | 20.54 | 20.54 | 20.14 | 20.29 | 118,130 | -0.27(-1.32%) |
Mar 03, 2006 | 20.81 | 21.02 | 20.56 | 20.56 | 154,458 | -0.44(-2.11%) |
Mar 02, 2006 | 20.97 | 21.01 | 20.72 | 21.00 | 109,055 | -0.09(-0.45%) |
Mar 01, 2006 | 20.92 | 21.10 | 20.70 | 21.10 | 87,982 | +0.29(+1.41%) |
Feb 28, 2006 | 21.31 | 21.19 | 20.74 | 20.80 | 165,970 | -0.51(-2.37%) |
Feb 27, 2006 | 21.09 | 21.37 | 21.02 | 21.31 | 134,433 | +0.19(+0.92%) |
Feb 24, 2006 | 20.75 | 21.15 | 20.70 | 21.11 | 154,517 | +0.27(+1.28%) |
Feb 23, 2006 | 20.82 | 21.12 | 20.73 | 20.85 | 182,667 | -0.11(-0.50%) |
Feb 22, 2006 | 20.86 | 21.14 | 20.71 | 20.95 | 229,659 | +0.19(+0.94%) |
Feb 21, 2006 | 20.84 | 20.96 | 20.58 | 20.76 | 142,705 | -0.13(-0.64%) |
Feb 17, 2006 | 21.19 | 21.19 | 20.77 | 20.89 | 165,449 | -0.20(-0.95%) |
Feb 16, 2006 | 20.99 | 21.15 | 20.89 | 21.09 | 110,597 | +0.18(+0.88%) |
Feb 15, 2006 | 20.76 | 21.01 | 20.67 | 20.91 | 110,096 | +0.07(+0.35%) |
Feb 14, 2006 | 20.43 | 20.95 | 20.25 | 20.84 | 136,593 | +0.52(+2.57%) |
Feb 13, 2006 | 20.40 | 20.60 | 20.09 | 20.31 | 138,618 | -0.22(-1.05%) |
Feb 10, 2006 | 20.16 | 20.59 | 20.00 | 20.53 | 102,798 | +0.33(+1.65%) |
Feb 09, 2006 | 20.39 | 20.75 | 20.20 | 20.20 | 140,795 | -0.15(-0.74%) |
Feb 08, 2006 | 20.09 | 20.43 | 20.02 | 20.35 | 154,009 | +0.23(+1.16%) |
Feb 07, 2006 | 20.21 | 20.40 | 20.11 | 20.11 | 137,688 | -0.18(-0.90%) |
Feb 06, 2006 | 20.36 | 20.40 | 20.05 | 20.30 | 144,439 | -0.13(-0.65%) |
Feb 03, 2006 | 20.46 | 20.56 | 20.27 | 20.43 | 81,191 | -0.09(-0.46%) |
Feb 02, 2006 | 20.87 | 20.87 | 20.26 | 20.52 | 167,524 | -0.43(-2.04%) |