Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.63 | 22.00 | 20.05 | 20.28 | 475,700 | -0.32(-1.55%) |
Apr 27, 2006 | 19.83 | 20.77 | 19.79 | 20.60 | 152,000 | +0.27(+1.33%) |
Apr 26, 2006 | 20.30 | 20.49 | 20.10 | 20.33 | 121,700 | +0.09(+0.44%) |
Apr 25, 2006 | 20.33 | 20.33 | 19.78 | 20.24 | 112,500 | +0.00(+0.00%) |
Apr 24, 2006 | 20.49 | 20.49 | 20.05 | 20.24 | 75,100 | -0.20(-0.98%) |
Apr 21, 2006 | 20.93 | 20.93 | 20.24 | 20.44 | 105,600 | +0.14(+0.69%) |
Apr 20, 2006 | 20.37 | 20.37 | 20.05 | 20.30 | 83,500 | +0.01(+0.05%) |
Apr 19, 2006 | 19.82 | 20.29 | 19.80 | 20.29 | 89,400 | +0.46(+2.32%) |
Apr 18, 2006 | 19.26 | 19.91 | 19.42 | 19.83 | 247,700 | +0.58(+3.01%) |
Apr 17, 2006 | 19.02 | 19.25 | 18.90 | 19.25 | 104,500 | +0.19(+1.00%) |
Apr 13, 2006 | 18.90 | 19.18 | 18.91 | 19.06 | 128,400 | +0.16(+0.85%) |
Apr 12, 2006 | 18.90 | 19.12 | 18.82 | 18.90 | 174,100 | +0.01(+0.05%) |
Apr 11, 2006 | 19.14 | 19.25 | 18.76 | 18.89 | 175,600 | -0.26(-1.36%) |
Apr 10, 2006 | 19.32 | 19.40 | 19.01 | 19.15 | 160,200 | -0.16(-0.83%) |
Apr 07, 2006 | 19.22 | 19.47 | 19.22 | 19.31 | 184,000 | +0.14(+0.73%) |
Apr 06, 2006 | 19.43 | 19.51 | 19.11 | 19.17 | 221,400 | -0.25(-1.29%) |
Apr 05, 2006 | 19.57 | 19.67 | 19.39 | 19.42 | 120,500 | -0.21(-1.07%) |
Apr 04, 2006 | 19.66 | 19.97 | 19.50 | 19.63 | 233,300 | +0.03(+0.15%) |
Apr 03, 2006 | 19.79 | 19.88 | 19.44 | 19.60 | 171,200 | +0.06(+0.31%) |
Mar 31, 2006 | 19.68 | 19.85 | 19.37 | 19.54 | 113,700 | -0.11(-0.56%) |
Mar 30, 2006 | 19.60 | 19.73 | 19.46 | 19.65 | 86,200 | +0.05(+0.26%) |
Mar 29, 2006 | 19.35 | 19.60 | 19.28 | 19.60 | 91,100 | +0.27(+1.40%) |
Mar 28, 2006 | 19.43 | 19.49 | 19.12 | 19.33 | 129,400 | -0.10(-0.51%) |
Mar 27, 2006 | 19.63 | 19.65 | 19.35 | 19.43 | 375,200 | -0.12(-0.61%) |
Mar 24, 2006 | 19.97 | 19.97 | 19.41 | 19.55 | 169,500 | -0.39(-1.96%) |
Mar 23, 2006 | 19.77 | 19.97 | 19.61 | 19.94 | 108,300 | +0.25(+1.27%) |
Mar 22, 2006 | 19.71 | 19.77 | 19.31 | 19.69 | 215,800 | +0.06(+0.31%) |
Mar 21, 2006 | 20.57 | 20.61 | 19.13 | 19.63 | 399,400 | -0.94(-4.57%) |
Mar 20, 2006 | 20.69 | 20.69 | 20.00 | 20.57 | 137,200 | -0.12(-0.58%) |
Mar 17, 2006 | 20.57 | 20.71 | 20.39 | 20.69 | 385,600 | +0.32(+1.57%) |
Mar 16, 2006 | 19.70 | 20.40 | 19.64 | 20.37 | 225,300 | +0.64(+3.24%) |
Mar 15, 2006 | 20.22 | 20.30 | 19.58 | 19.73 | 113,900 | -0.42(-2.08%) |
Mar 14, 2006 | 20.02 | 20.19 | 19.87 | 20.15 | 92,400 | +0.16(+0.80%) |
Mar 13, 2006 | 20.32 | 20.41 | 19.77 | 19.99 | 130,700 | -0.20(-0.99%) |
Mar 10, 2006 | 19.97 | 20.23 | 19.64 | 20.19 | 73,700 | +0.29(+1.46%) |
Mar 09, 2006 | 20.05 | 20.19 | 19.85 | 19.90 | 217,800 | -0.11(-0.55%) |
Mar 08, 2006 | 20.09 | 20.09 | 19.44 | 20.01 | 167,500 | -0.04(-0.20%) |
Mar 07, 2006 | 19.90 | 20.09 | 19.69 | 20.05 | 202,400 | +0.37(+1.88%) |
Mar 06, 2006 | 19.95 | 20.01 | 19.43 | 19.68 | 160,000 | -0.24(-1.20%) |
Mar 03, 2006 | 19.50 | 19.92 | 19.36 | 19.92 | 248,200 | +0.58(+3.00%) |
Mar 02, 2006 | 20.20 | 20.20 | 19.15 | 19.34 | 216,000 | -1.01(-4.96%) |
Mar 01, 2006 | 18.67 | 20.42 | 18.08 | 20.35 | 449,300 | +1.83(+9.88%) |
Feb 28, 2006 | 19.28 | 19.16 | 18.21 | 18.52 | 746,600 | -0.76(-3.94%) |
Feb 27, 2006 | 19.43 | 19.50 | 19.16 | 19.28 | 385,000 | -0.15(-0.77%) |
Feb 24, 2006 | 19.33 | 19.77 | 19.30 | 19.43 | 433,900 | +0.12(+0.62%) |
Feb 23, 2006 | 20.60 | 20.60 | 18.97 | 19.31 | 623,700 | -1.43(-6.89%) |
Feb 22, 2006 | 21.31 | 21.34 | 20.71 | 20.74 | 278,600 | -0.47(-2.22%) |
Feb 21, 2006 | 21.97 | 22.02 | 21.02 | 21.21 | 148,700 | -0.71(-3.24%) |
Feb 17, 2006 | 22.05 | 22.05 | 21.66 | 21.92 | 54,600 | -0.13(-0.59%) |
Feb 16, 2006 | 21.78 | 22.14 | 21.69 | 22.05 | 207,500 | +0.34(+1.57%) |
Feb 15, 2006 | 21.45 | 21.71 | 21.33 | 21.71 | 86,600 | +0.25(+1.16%) |
Feb 14, 2006 | 21.15 | 21.80 | 20.95 | 21.46 | 87,600 | +0.35(+1.66%) |
Feb 13, 2006 | 21.35 | 21.37 | 20.94 | 21.11 | 75,100 | -0.30(-1.40%) |
Feb 10, 2006 | 21.15 | 21.52 | 21.00 | 21.41 | 64,400 | +0.22(+1.04%) |
Feb 09, 2006 | 21.40 | 21.70 | 21.10 | 21.19 | 77,600 | -0.14(-0.66%) |
Feb 08, 2006 | 21.43 | 21.51 | 21.06 | 21.33 | 75,800 | -0.01(-0.05%) |
Feb 07, 2006 | 21.77 | 22.15 | 21.32 | 21.34 | 77,000 | -0.36(-1.66%) |
Feb 06, 2006 | 21.39 | 21.70 | 21.30 | 21.70 | 75,000 | +0.40(+1.88%) |
Feb 03, 2006 | 21.50 | 21.50 | 21.04 | 21.30 | 83,100 | -0.13(-0.61%) |
Feb 02, 2006 | 22.16 | 22.19 | 21.23 | 21.43 | 127,500 | -0.57(-2.59%) |