Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.23 | 22.81 | 21.97 | 22.45 | 444,353 | +0.35(+1.59%) |
Apr 27, 2006 | 22.03 | 22.68 | 21.71 | 22.10 | 598,615 | -0.29(-1.30%) |
Apr 26, 2006 | 22.79 | 23.37 | 22.35 | 22.39 | 455,435 | -0.52(-2.25%) |
Apr 25, 2006 | 23.57 | 23.69 | 22.49 | 22.90 | 478,695 | -0.36(-1.55%) |
Apr 24, 2006 | 24.14 | 24.14 | 23.21 | 23.26 | 451,485 | -0.88(-3.62%) |
Apr 21, 2006 | 23.93 | 24.44 | 23.50 | 24.14 | 629,446 | +0.86(+3.70%) |
Apr 20, 2006 | 24.02 | 24.04 | 22.62 | 23.28 | 688,912 | -0.95(-3.93%) |
Apr 19, 2006 | 24.00 | 24.23 | 23.46 | 24.23 | 619,242 | +0.23(+0.97%) |
Apr 18, 2006 | 23.13 | 24.03 | 23.35 | 24.00 | 315,984 | +0.87(+3.76%) |
Apr 17, 2006 | 22.69 | 23.21 | 22.60 | 23.13 | 298,759 | +0.61(+2.69%) |
Apr 13, 2006 | 22.34 | 22.76 | 21.91 | 22.52 | 414,181 | +0.18(+0.82%) |
Apr 12, 2006 | 22.43 | 22.63 | 22.08 | 22.34 | 306,329 | -0.20(-0.89%) |
Apr 11, 2006 | 23.41 | 23.44 | 22.45 | 22.54 | 409,024 | -0.59(-2.54%) |
Apr 10, 2006 | 22.71 | 23.27 | 22.67 | 23.13 | 397,943 | +0.67(+3.00%) |
Apr 07, 2006 | 23.01 | 23.16 | 22.35 | 22.45 | 408,586 | -0.60(-2.59%) |
Apr 06, 2006 | 22.49 | 23.12 | 22.25 | 23.05 | 569,321 | +0.78(+3.50%) |
Apr 05, 2006 | 22.19 | 22.55 | 22.06 | 22.27 | 383,241 | +0.08(+0.35%) |
Apr 04, 2006 | 22.28 | 22.42 | 22.01 | 22.19 | 355,812 | -0.22(-1.00%) |
Apr 03, 2006 | 22.07 | 22.88 | 21.94 | 22.42 | 664,994 | +0.57(+2.63%) |
Mar 31, 2006 | 22.38 | 22.38 | 21.69 | 21.84 | 634,712 | -0.74(-3.29%) |
Mar 30, 2006 | 22.79 | 22.89 | 22.34 | 22.59 | 743,552 | -0.03(-0.14%) |
Mar 29, 2006 | 22.66 | 22.86 | 22.10 | 22.62 | 422,958 | +0.40(+1.78%) |
Mar 28, 2006 | 22.10 | 22.56 | 22.01 | 22.22 | 635,919 | +0.32(+1.46%) |
Mar 27, 2006 | 21.75 | 22.01 | 21.10 | 21.90 | 351,204 | +0.06(+0.29%) |
Mar 24, 2006 | 21.65 | 22.07 | 21.49 | 21.84 | 318,837 | +0.19(+0.88%) |
Mar 23, 2006 | 21.37 | 21.84 | 21.30 | 21.65 | 455,435 | +0.52(+2.44%) |
Mar 22, 2006 | 20.63 | 21.37 | 20.59 | 21.13 | 492,738 | +0.50(+2.43%) |
Mar 21, 2006 | 20.63 | 20.97 | 20.41 | 20.63 | 582,926 | -0.15(-0.72%) |
Mar 20, 2006 | 21.42 | 21.72 | 20.65 | 20.78 | 468,162 | -0.87(-4.00%) |
Mar 17, 2006 | 21.93 | 22.02 | 21.46 | 21.65 | 1,225,429 | -0.28(-1.27%) |
Mar 16, 2006 | 21.42 | 22.12 | 21.30 | 21.92 | 432,943 | +0.39(+1.82%) |
Mar 15, 2006 | 21.36 | 21.53 | 21.07 | 21.53 | 379,401 | +0.17(+0.81%) |
Mar 14, 2006 | 20.97 | 21.42 | 20.46 | 21.36 | 445,121 | +0.60(+2.88%) |
Mar 13, 2006 | 20.55 | 21.02 | 20.48 | 20.76 | 449,291 | +0.50(+2.45%) |
Mar 10, 2006 | 20.10 | 20.54 | 19.81 | 20.27 | 401,783 | +0.14(+0.68%) |
Mar 09, 2006 | 20.73 | 20.80 | 19.99 | 20.13 | 700,542 | -0.44(-2.15%) |
Mar 08, 2006 | 20.79 | 21.17 | 20.12 | 20.57 | 748,269 | -0.21(-1.03%) |
Mar 07, 2006 | 21.26 | 21.29 | 20.63 | 20.79 | 707,455 | -0.53(-2.48%) |
Mar 06, 2006 | 22.02 | 22.63 | 21.31 | 21.31 | 646,233 | -1.32(-5.82%) |
Mar 03, 2006 | 22.17 | 22.73 | 22.15 | 22.63 | 882,892 | +0.47(+2.12%) |
Mar 02, 2006 | 21.51 | 22.37 | 21.51 | 22.16 | 958,597 | +0.81(+3.78%) |
Mar 01, 2006 | 20.74 | 21.38 | 20.67 | 21.35 | 646,233 | +0.73(+3.53%) |
Feb 28, 2006 | 21.05 | 20.99 | 20.58 | 20.63 | 733,238 | -0.42(-2.01%) |
Feb 27, 2006 | 21.46 | 21.61 | 21.05 | 21.05 | 400,357 | -0.65(-3.00%) |
Feb 24, 2006 | 21.59 | 22.13 | 21.53 | 21.70 | 581,719 | +0.32(+1.51%) |
Feb 23, 2006 | 21.42 | 22.19 | 21.19 | 21.38 | 1,337,669 | +0.23(+1.08%) |
Feb 22, 2006 | 21.46 | 21.46 | 20.80 | 21.15 | 421,313 | -0.31(-1.44%) |
Feb 21, 2006 | 21.60 | 21.97 | 21.18 | 21.46 | 521,594 | +0.27(+1.27%) |
Feb 17, 2006 | 21.42 | 22.10 | 21.11 | 21.19 | 681,123 | +0.01(+0.06%) |
Feb 16, 2006 | 20.85 | 21.27 | 20.74 | 21.18 | 508,647 | +0.64(+3.11%) |
Feb 15, 2006 | 20.51 | 21.06 | 20.17 | 20.54 | 814,648 | +0.24(+1.17%) |
Feb 14, 2006 | 19.19 | 20.31 | 19.16 | 20.30 | 1,270,522 | +0.62(+3.17%) |
Feb 13, 2006 | 20.05 | 20.27 | 19.61 | 19.68 | 739,821 | -0.56(-2.75%) |
Feb 10, 2006 | 20.17 | 20.50 | 19.63 | 20.23 | 984,051 | +0.07(+0.34%) |
Feb 09, 2006 | 21.65 | 21.96 | 20.13 | 20.17 | 791,608 | -1.23(-5.73%) |
Feb 08, 2006 | 21.73 | 21.73 | 20.76 | 21.39 | 542,879 | -0.24(-1.10%) |
Feb 07, 2006 | 22.63 | 22.63 | 21.45 | 21.63 | 720,182 | -1.00(-4.43%) |
Feb 06, 2006 | 22.42 | 22.72 | 22.07 | 22.63 | 485,607 | +0.49(+2.22%) |
Feb 03, 2006 | 22.27 | 22.60 | 21.64 | 22.14 | 682,768 | -0.05(-0.25%) |
Feb 02, 2006 | 22.78 | 22.79 | 21.65 | 22.19 | 654,352 | -0.62(-2.74%) |