Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.77 | 24.07 | 23.77 | 24.02 | 43,467 | +0.28(+1.20%) |
Apr 27, 2006 | 23.99 | 24.19 | 23.74 | 23.74 | 15,275 | -0.30(-1.26%) |
Apr 26, 2006 | 23.82 | 24.18 | 23.82 | 24.04 | 22,127 | +0.30(+1.28%) |
Apr 25, 2006 | 23.83 | 23.83 | 23.69 | 23.74 | 18,982 | -0.04(-0.15%) |
Apr 24, 2006 | 23.72 | 23.84 | 23.72 | 23.77 | 47,062 | -0.01(-0.04%) |
Apr 21, 2006 | 24.39 | 24.39 | 23.74 | 23.78 | 80,982 | -0.07(-0.30%) |
Apr 20, 2006 | 23.73 | 23.86 | 23.62 | 23.85 | 49,196 | +0.19(+0.79%) |
Apr 19, 2006 | 23.59 | 23.68 | 23.48 | 23.66 | 29,203 | +0.16(+0.68%) |
Apr 18, 2006 | 23.15 | 23.58 | 23.15 | 23.50 | 60,652 | +0.45(+1.97%) |
Apr 17, 2006 | 22.83 | 23.18 | 22.83 | 23.05 | 26,282 | +0.20(+0.90%) |
Apr 13, 2006 | 22.92 | 22.93 | 22.70 | 22.85 | 12,018 | -0.07(-0.31%) |
Apr 12, 2006 | 22.69 | 22.92 | 22.54 | 22.92 | 37,290 | -0.10(-0.43%) |
Apr 11, 2006 | 23.15 | 23.33 | 22.86 | 23.01 | 35,717 | -0.26(-1.11%) |
Apr 10, 2006 | 23.08 | 23.45 | 23.04 | 23.27 | 35,830 | +0.11(+0.46%) |
Apr 07, 2006 | 23.15 | 23.24 | 23.14 | 23.17 | 65,707 | +0.10(+0.42%) |
Apr 06, 2006 | 23.58 | 23.59 | 23.07 | 23.07 | 81,993 | -0.46(-1.97%) |
Apr 05, 2006 | 23.38 | 23.53 | 23.33 | 23.53 | 83,229 | +0.32(+1.38%) |
Apr 04, 2006 | 23.17 | 23.34 | 23.15 | 23.21 | 83,341 | +0.05(+0.23%) |
Apr 03, 2006 | 22.60 | 23.22 | 22.60 | 23.16 | 62,449 | +0.74(+3.30%) |
Mar 31, 2006 | 22.12 | 22.44 | 22.10 | 22.42 | 44,478 | +0.29(+1.33%) |
Mar 30, 2006 | 22.08 | 22.24 | 21.86 | 22.12 | 24,598 | +0.07(+0.33%) |
Mar 29, 2006 | 21.72 | 22.07 | 21.72 | 22.05 | 27,069 | +0.36(+1.68%) |
Mar 28, 2006 | 21.88 | 21.99 | 21.69 | 21.69 | 22,014 | -0.42(-1.89%) |
Mar 27, 2006 | 21.91 | 22.12 | 21.86 | 22.11 | 48,971 | +0.19(+0.85%) |
Mar 24, 2006 | 21.86 | 22.04 | 21.86 | 21.92 | 38,862 | +0.08(+0.37%) |
Mar 23, 2006 | 21.95 | 22.28 | 21.68 | 21.84 | 219,473 | -0.64(-2.85%) |
Mar 22, 2006 | 22.70 | 22.70 | 22.35 | 22.48 | 38,413 | -0.24(-1.06%) |
Mar 21, 2006 | 23.01 | 23.10 | 22.70 | 22.72 | 19,768 | -0.42(-1.81%) |
Mar 20, 2006 | 23.10 | 23.22 | 23.01 | 23.14 | 33,471 | -0.05(-0.23%) |
Mar 17, 2006 | 23.06 | 23.26 | 23.06 | 23.19 | 34,369 | +0.13(+0.58%) |
Mar 16, 2006 | 22.66 | 23.31 | 22.61 | 23.06 | 43,917 | +0.45(+1.97%) |
Mar 15, 2006 | 22.26 | 22.61 | 22.26 | 22.61 | 21,565 | +0.44(+1.97%) |
Mar 14, 2006 | 21.90 | 22.18 | 21.87 | 22.18 | 34,369 | +0.19(+0.85%) |
Mar 13, 2006 | 21.77 | 22.22 | 21.77 | 21.99 | 37,177 | +0.30(+1.40%) |
Mar 10, 2006 | 21.55 | 21.94 | 21.55 | 21.69 | 25,384 | +0.22(+1.04%) |
Mar 09, 2006 | 21.68 | 21.95 | 21.29 | 21.47 | 89,069 | -0.21(-0.99%) |
Mar 08, 2006 | 22.08 | 22.12 | 20.92 | 21.68 | 144,106 | -0.54(-2.44%) |
Mar 07, 2006 | 23.07 | 23.07 | 22.00 | 22.22 | 123,439 | -1.03(-4.44%) |
Mar 06, 2006 | 23.42 | 23.43 | 23.25 | 23.25 | 58,743 | -0.09(-0.38%) |
Mar 03, 2006 | 23.53 | 23.53 | 23.25 | 23.34 | 53,576 | -0.09(-0.38%) |
Mar 02, 2006 | 23.33 | 23.51 | 23.25 | 23.43 | 32,348 | +0.11(+0.46%) |
Mar 01, 2006 | 23.25 | 23.42 | 23.17 | 23.33 | 73,007 | +0.13(+0.58%) |
Feb 28, 2006 | 23.53 | 23.42 | 23.16 | 23.19 | 53,239 | -0.34(-1.44%) |
Feb 27, 2006 | 23.40 | 23.60 | 23.38 | 23.53 | 80,758 | +0.29(+1.26%) |
Feb 24, 2006 | 22.97 | 23.24 | 22.94 | 23.24 | 23,362 | +0.15(+0.66%) |
Feb 23, 2006 | 23.07 | 23.36 | 22.88 | 23.09 | 45,714 | -0.06(-0.27%) |
Feb 22, 2006 | 23.30 | 23.30 | 23.12 | 23.15 | 70,986 | -0.23(-0.99%) |
Feb 21, 2006 | 23.28 | 23.49 | 23.24 | 23.38 | 68,852 | +0.23(+1.00%) |
Feb 17, 2006 | 23.01 | 23.59 | 23.01 | 23.15 | 86,374 | +0.36(+1.56%) |
Feb 16, 2006 | 22.55 | 23.01 | 22.52 | 22.79 | 43,804 | +0.27(+1.19%) |
Feb 15, 2006 | 22.44 | 22.70 | 22.44 | 22.52 | 47,174 | +0.14(+0.64%) |
Feb 14, 2006 | 22.26 | 22.42 | 21.96 | 22.38 | 87,047 | +0.13(+0.60%) |
Feb 13, 2006 | 22.85 | 22.87 | 22.25 | 22.25 | 203,748 | -0.67(-2.91%) |
Feb 10, 2006 | 22.84 | 22.92 | 22.75 | 22.92 | 94,124 | +0.20(+0.86%) |
Feb 09, 2006 | 22.61 | 22.73 | 22.61 | 22.72 | 21,453 | +0.22(+0.99%) |
Feb 08, 2006 | 22.52 | 22.54 | 22.32 | 22.50 | 47,511 | -0.14(-0.63%) |
Feb 07, 2006 | 22.57 | 22.80 | 22.57 | 22.64 | 219,810 | -0.22(-0.97%) |
Feb 06, 2006 | 22.48 | 22.90 | 22.48 | 22.86 | 62,449 | +0.46(+2.07%) |
Feb 03, 2006 | 22.52 | 22.52 | 22.27 | 22.40 | 39,873 | -0.24(-1.06%) |
Feb 02, 2006 | 22.78 | 22.97 | 22.52 | 22.64 | 55,598 | -0.12(-0.55%) |