Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.66 | 19.78 | 19.63 | 19.74 | 179,284 | +0.08(+0.39%) |
Apr 27, 2006 | 19.47 | 19.73 | 19.47 | 19.67 | 65,980 | +0.06(+0.32%) |
Apr 26, 2006 | 19.70 | 19.70 | 19.53 | 19.60 | 110,328 | +0.03(+0.13%) |
Apr 25, 2006 | 19.70 | 19.70 | 19.47 | 19.58 | 188,748 | -0.12(-0.60%) |
Apr 24, 2006 | 19.54 | 19.74 | 19.54 | 19.70 | 172,253 | +0.04(+0.21%) |
Apr 21, 2006 | 19.78 | 19.88 | 19.61 | 19.66 | 90,859 | -0.04(-0.19%) |
Apr 20, 2006 | 19.65 | 19.74 | 19.51 | 19.69 | 192,805 | +0.01(+0.07%) |
Apr 19, 2006 | 19.43 | 19.68 | 19.42 | 19.68 | 214,978 | +0.19(+0.97%) |
Apr 18, 2006 | 19.44 | 19.61 | 19.41 | 19.49 | 117,900 | +0.10(+0.52%) |
Apr 17, 2006 | 19.34 | 19.56 | 19.32 | 19.39 | 75,445 | -0.06(-0.32%) |
Apr 13, 2006 | 19.42 | 19.46 | 19.29 | 19.45 | 140,344 | +0.03(+0.15%) |
Apr 12, 2006 | 19.25 | 19.48 | 19.25 | 19.42 | 133,584 | +0.08(+0.40%) |
Apr 11, 2006 | 19.50 | 19.58 | 19.24 | 19.34 | 601,129 | -0.21(-1.06%) |
Apr 10, 2006 | 19.50 | 19.66 | 19.42 | 19.55 | 253,918 | +0.01(+0.04%) |
Apr 07, 2006 | 19.73 | 19.90 | 19.53 | 19.54 | 302,322 | -0.31(-1.58%) |
Apr 06, 2006 | 20.00 | 20.00 | 19.78 | 19.86 | 61,113 | -0.11(-0.56%) |
Apr 05, 2006 | 20.00 | 20.05 | 19.86 | 19.97 | 59,491 | -0.06(-0.31%) |
Apr 04, 2006 | 19.93 | 20.05 | 19.85 | 20.03 | 102,216 | +0.10(+0.48%) |
Apr 03, 2006 | 20.10 | 20.10 | 19.92 | 19.94 | 96,808 | -0.04(-0.19%) |
Mar 31, 2006 | 20.08 | 20.08 | 19.81 | 19.97 | 73,011 | -0.03(-0.15%) |
Mar 30, 2006 | 20.08 | 20.18 | 19.88 | 20.00 | 145,212 | -0.04(-0.18%) |
Mar 29, 2006 | 19.88 | 20.07 | 19.88 | 20.04 | 159,544 | +0.15(+0.76%) |
Mar 28, 2006 | 20.18 | 20.18 | 19.87 | 19.89 | 165,763 | -0.21(-1.05%) |
Mar 27, 2006 | 20.23 | 20.23 | 20.02 | 20.10 | 98,160 | -0.17(-0.86%) |
Mar 24, 2006 | 20.28 | 20.34 | 20.15 | 20.27 | 79,231 | +0.01(+0.04%) |
Mar 23, 2006 | 20.36 | 20.36 | 20.08 | 20.27 | 77,338 | -0.12(-0.58%) |
Mar 22, 2006 | 20.38 | 20.85 | 20.22 | 20.38 | 158,462 | +0.26(+1.29%) |
Mar 21, 2006 | 20.35 | 20.35 | 20.06 | 20.12 | 191,993 | -0.18(-0.87%) |
Mar 20, 2006 | 20.37 | 20.38 | 20.22 | 20.30 | 82,746 | -0.08(-0.40%) |
Mar 17, 2006 | 20.36 | 20.39 | 20.25 | 20.38 | 130,339 | +0.14(+0.68%) |
Mar 16, 2006 | 20.29 | 20.31 | 20.17 | 20.25 | 132,502 | +0.01(+0.04%) |
Mar 15, 2006 | 20.28 | 20.31 | 20.14 | 20.24 | 90,047 | +0.05(+0.24%) |
Mar 14, 2006 | 20.06 | 20.24 | 20.06 | 20.19 | 68,414 | +0.03(+0.15%) |
Mar 13, 2006 | 20.12 | 20.18 | 20.01 | 20.16 | 371,818 | +0.21(+1.06%) |
Mar 10, 2006 | 19.96 | 20.02 | 19.82 | 19.95 | 103,298 | +0.08(+0.41%) |
Mar 09, 2006 | 20.02 | 20.03 | 19.80 | 19.87 | 66,792 | +0.01(+0.06%) |
Mar 08, 2006 | 19.76 | 19.97 | 19.74 | 19.86 | 52,730 | +0.14(+0.69%) |
Mar 07, 2006 | 19.56 | 19.74 | 19.53 | 19.72 | 161,437 | +0.10(+0.49%) |
Mar 06, 2006 | 19.69 | 19.81 | 19.63 | 19.63 | 44,888 | -0.14(-0.69%) |
Mar 03, 2006 | 19.71 | 19.90 | 19.68 | 19.76 | 97,348 | -0.04(-0.21%) |
Mar 02, 2006 | 19.82 | 19.87 | 19.67 | 19.80 | 80,042 | +0.03(+0.15%) |
Mar 01, 2006 | 19.85 | 19.87 | 19.65 | 19.77 | 93,563 | +0.08(+0.41%) |
Feb 28, 2006 | 19.95 | 19.90 | 19.62 | 19.69 | 111,951 | -0.26(-1.30%) |
Feb 27, 2006 | 19.88 | 20.04 | 19.83 | 19.95 | 73,822 | +0.19(+0.97%) |
Feb 24, 2006 | 19.84 | 19.90 | 19.71 | 19.76 | 84,909 | -0.04(-0.22%) |
Feb 23, 2006 | 19.91 | 19.94 | 19.77 | 19.80 | 99,512 | +0.04(+0.19%) |
Feb 22, 2006 | 19.80 | 19.91 | 19.68 | 19.77 | 96,267 | +0.08(+0.39%) |
Feb 21, 2006 | 19.92 | 19.92 | 19.64 | 19.69 | 414,544 | -0.10(-0.49%) |
Feb 17, 2006 | 19.81 | 19.86 | 19.68 | 19.78 | 81,394 | -0.07(-0.37%) |
Feb 16, 2006 | 19.78 | 19.86 | 19.68 | 19.86 | 113,844 | +0.06(+0.32%) |
Feb 15, 2006 | 19.76 | 19.82 | 19.61 | 19.80 | 60,302 | +0.04(+0.19%) |
Feb 14, 2006 | 19.66 | 19.79 | 19.53 | 19.76 | 141,696 | +0.20(+1.04%) |
Feb 13, 2006 | 19.53 | 19.61 | 19.37 | 19.56 | 194,427 | -0.03(-0.13%) |
Feb 10, 2006 | 19.64 | 19.64 | 19.36 | 19.58 | 47,863 | -0.02(-0.09%) |
Feb 09, 2006 | 19.64 | 19.76 | 19.58 | 19.60 | 97,348 | +0.01(+0.04%) |
Feb 08, 2006 | 19.35 | 19.60 | 19.34 | 19.59 | 75,445 | +0.13(+0.68%) |
Feb 07, 2006 | 19.38 | 19.53 | 19.27 | 19.46 | 50,567 | +0.07(+0.34%) |
Feb 06, 2006 | 19.56 | 19.56 | 19.29 | 19.39 | 169,549 | -0.12(-0.61%) |
Feb 03, 2006 | 19.61 | 19.67 | 19.48 | 19.51 | 230,933 | -0.11(-0.55%) |
Feb 02, 2006 | 19.70 | 19.83 | 19.56 | 19.62 | 169,819 | -0.25(-1.25%) |