Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.99 | 24.17 | 23.91 | 24.10 | 13,549 | +0.19(+0.81%) |
Apr 27, 2006 | 23.48 | 24.01 | 23.48 | 23.91 | 18,506 | +0.36(+1.54%) |
Apr 26, 2006 | 23.30 | 23.59 | 23.30 | 23.54 | 25,859 | +0.23(+0.99%) |
Apr 25, 2006 | 23.47 | 23.48 | 23.22 | 23.31 | 13,879 | -0.17(-0.72%) |
Apr 24, 2006 | 23.00 | 23.55 | 23.00 | 23.48 | 25,445 | +0.36(+1.57%) |
Apr 21, 2006 | 22.34 | 23.12 | 22.34 | 23.12 | 22,884 | +0.62(+2.74%) |
Apr 20, 2006 | 22.47 | 22.57 | 22.39 | 22.50 | 16,853 | -0.07(-0.32%) |
Apr 19, 2006 | 22.50 | 22.60 | 22.39 | 22.57 | 7,352 | +0.06(+0.27%) |
Apr 18, 2006 | 22.60 | 22.60 | 22.34 | 22.51 | 46,100 | -0.08(-0.37%) |
Apr 17, 2006 | 22.61 | 22.65 | 22.25 | 22.60 | 15,614 | -0.02(-0.11%) |
Apr 13, 2006 | 22.33 | 22.76 | 22.14 | 22.62 | 16,853 | +0.29(+1.30%) |
Apr 12, 2006 | 22.09 | 22.33 | 22.07 | 22.33 | 3,552 | +0.12(+0.54%) |
Apr 11, 2006 | 22.33 | 22.34 | 22.11 | 22.21 | 33,955 | -0.01(-0.05%) |
Apr 10, 2006 | 22.27 | 22.36 | 22.21 | 22.22 | 26,437 | -0.02(-0.11%) |
Apr 07, 2006 | 22.15 | 22.25 | 22.11 | 22.25 | 17,101 | -0.02(-0.11%) |
Apr 06, 2006 | 22.09 | 22.27 | 22.09 | 22.27 | 5,783 | +0.05(+0.22%) |
Apr 05, 2006 | 22.01 | 22.27 | 21.88 | 22.22 | 12,557 | +0.13(+0.60%) |
Apr 04, 2006 | 21.82 | 22.09 | 21.79 | 22.09 | 16,192 | +0.13(+0.61%) |
Apr 03, 2006 | 21.30 | 22.02 | 21.19 | 21.96 | 16,358 | +0.53(+2.49%) |
Mar 31, 2006 | 21.53 | 21.62 | 21.32 | 21.42 | 12,805 | +0.06(+0.28%) |
Mar 30, 2006 | 21.65 | 21.65 | 21.36 | 21.36 | 5,865 | +0.01(+0.06%) |
Mar 29, 2006 | 20.53 | 21.35 | 20.53 | 21.35 | 16,853 | +0.73(+3.52%) |
Mar 28, 2006 | 20.70 | 20.82 | 20.58 | 20.63 | 10,161 | +0.05(+0.24%) |
Mar 27, 2006 | 20.58 | 20.75 | 20.58 | 20.58 | 10,905 | -0.04(-0.18%) |
Mar 24, 2006 | 20.52 | 20.90 | 20.46 | 20.61 | 33,211 | -0.05(-0.23%) |
Mar 23, 2006 | 21.00 | 21.00 | 20.65 | 20.66 | 9,666 | -0.46(-2.18%) |
Mar 22, 2006 | 21.33 | 21.39 | 21.00 | 21.12 | 22,802 | -0.06(-0.29%) |
Mar 21, 2006 | 21.23 | 21.30 | 21.09 | 21.18 | 23,380 | -0.05(-0.23%) |
Mar 20, 2006 | 21.06 | 21.33 | 21.06 | 21.23 | 22,058 | +0.05(+0.23%) |
Mar 17, 2006 | 22.02 | 22.02 | 21.18 | 21.18 | 31,311 | -0.07(-0.34%) |
Mar 16, 2006 | 21.36 | 21.58 | 21.18 | 21.25 | 10,905 | +0.00(+0.00%) |
Mar 15, 2006 | 21.24 | 21.28 | 21.16 | 21.25 | 27,180 | -0.07(-0.34%) |
Mar 14, 2006 | 21.50 | 21.52 | 21.27 | 21.33 | 24,950 | -0.17(-0.79%) |
Mar 13, 2006 | 21.79 | 21.79 | 21.48 | 21.50 | 31,724 | -0.40(-1.82%) |
Mar 10, 2006 | 21.79 | 22.05 | 21.79 | 21.90 | 8,344 | +0.05(+0.22%) |
Mar 09, 2006 | 21.91 | 22.01 | 21.85 | 21.85 | 8,757 | -0.07(-0.33%) |
Mar 08, 2006 | 21.58 | 21.92 | 21.58 | 21.92 | 17,432 | +0.33(+1.51%) |
Mar 07, 2006 | 21.61 | 21.68 | 21.53 | 21.59 | 13,714 | -0.13(-0.61%) |
Mar 06, 2006 | 21.73 | 21.73 | 21.55 | 21.73 | 6,031 | +0.16(+0.73%) |
Mar 03, 2006 | 21.64 | 21.67 | 21.52 | 21.57 | 5,039 | -0.18(-0.83%) |
Mar 02, 2006 | 21.51 | 21.75 | 21.48 | 21.75 | 14,953 | +0.15(+0.67%) |
Mar 01, 2006 | 21.61 | 21.61 | 21.50 | 21.61 | 10,327 | +0.00(+0.00%) |
Feb 28, 2006 | 21.68 | 21.87 | 21.55 | 21.61 | 19,745 | -0.07(-0.33%) |
Feb 27, 2006 | 21.80 | 21.87 | 21.68 | 21.68 | 17,349 | -0.21(-0.94%) |
Feb 24, 2006 | 21.88 | 21.91 | 21.76 | 21.88 | 29,494 | -0.01(-0.06%) |
Feb 23, 2006 | 22.02 | 22.02 | 21.79 | 21.90 | 16,523 | +0.00(+0.00%) |
Feb 22, 2006 | 22.11 | 22.14 | 21.81 | 21.90 | 19,828 | -0.22(-0.99%) |
Feb 21, 2006 | 21.85 | 22.11 | 21.85 | 22.11 | 12,640 | +0.15(+0.66%) |
Feb 17, 2006 | 21.80 | 22.01 | 21.80 | 21.97 | 7,518 | +0.11(+0.50%) |
Feb 16, 2006 | 21.80 | 21.96 | 21.80 | 21.86 | 10,327 | +0.04(+0.17%) |
Feb 15, 2006 | 22.09 | 22.27 | 21.79 | 21.82 | 21,645 | -0.18(-0.82%) |
Feb 14, 2006 | 21.81 | 22.02 | 21.80 | 22.01 | 7,931 | +0.21(+0.94%) |
Feb 13, 2006 | 21.92 | 21.93 | 21.35 | 21.80 | 37,260 | -0.12(-0.55%) |
Feb 10, 2006 | 22.10 | 22.17 | 21.80 | 21.92 | 25,198 | -0.18(-0.82%) |
Feb 09, 2006 | 22.09 | 22.39 | 22.09 | 22.10 | 19,414 | -0.02(-0.11%) |
Feb 08, 2006 | 22.24 | 22.24 | 22.09 | 22.13 | 25,115 | -0.11(-0.49%) |
Feb 07, 2006 | 22.40 | 22.40 | 22.10 | 22.24 | 11,318 | +0.00(+0.00%) |
Feb 06, 2006 | 22.25 | 22.57 | 22.09 | 22.24 | 18,423 | +0.08(+0.38%) |
Feb 03, 2006 | 22.09 | 22.22 | 22.09 | 22.15 | 7,848 | +0.06(+0.27%) |
Feb 02, 2006 | 22.15 | 22.15 | 22.09 | 22.09 | 7,518 | -0.16(-0.71%) |