Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.21 | 19.32 | 19.17 | 19.22 | 116,885 | +0.00(+0.00%) |
Apr 27, 2006 | 19.20 | 19.36 | 19.17 | 19.22 | 130,332 | +0.01(+0.04%) |
Apr 26, 2006 | 19.34 | 19.53 | 19.19 | 19.21 | 110,550 | -0.11(-0.56%) |
Apr 25, 2006 | 19.33 | 19.34 | 19.19 | 19.32 | 100,594 | -0.01(-0.04%) |
Apr 24, 2006 | 19.30 | 19.37 | 19.26 | 19.33 | 132,918 | -0.01(-0.04%) |
Apr 21, 2006 | 19.30 | 19.37 | 19.30 | 19.34 | 30,643 | +0.00(+0.00%) |
Apr 20, 2006 | 19.29 | 19.37 | 19.27 | 19.34 | 269,199 | +0.00(+0.00%) |
Apr 19, 2006 | 19.26 | 19.34 | 19.22 | 19.34 | 182,181 | +0.07(+0.36%) |
Apr 18, 2006 | 19.29 | 19.34 | 19.25 | 19.27 | 131,755 | -0.02(-0.12%) |
Apr 17, 2006 | 19.26 | 19.34 | 19.25 | 19.29 | 689,549 | +0.03(+0.16%) |
Apr 13, 2006 | 19.28 | 19.34 | 19.23 | 19.26 | 307,859 | -0.02(-0.12%) |
Apr 12, 2006 | 19.28 | 19.33 | 19.21 | 19.28 | 448,795 | -0.01(-0.04%) |
Apr 11, 2006 | 19.32 | 19.35 | 19.26 | 19.29 | 100,464 | -0.05(-0.24%) |
Apr 10, 2006 | 19.02 | 19.40 | 18.97 | 19.34 | 556,630 | +0.31(+1.63%) |
Apr 07, 2006 | 19.18 | 19.62 | 18.95 | 19.03 | 218,773 | -0.22(-1.17%) |
Apr 06, 2006 | 19.28 | 19.34 | 19.14 | 19.25 | 57,408 | -0.05(-0.24%) |
Apr 05, 2006 | 19.25 | 19.34 | 19.13 | 19.30 | 43,832 | +0.05(+0.28%) |
Apr 04, 2006 | 19.31 | 19.34 | 19.22 | 19.24 | 226,143 | -0.04(-0.20%) |
Apr 03, 2006 | 19.32 | 19.34 | 19.22 | 19.28 | 399,015 | -0.05(-0.28%) |
Mar 31, 2006 | 19.26 | 19.34 | 19.10 | 19.34 | 102,016 | +0.02(+0.08%) |
Mar 30, 2006 | 19.30 | 19.36 | 19.18 | 19.32 | 225,367 | +0.05(+0.24%) |
Mar 29, 2006 | 19.14 | 19.36 | 19.14 | 19.27 | 150,762 | +0.12(+0.65%) |
Mar 28, 2006 | 19.18 | 19.30 | 19.10 | 19.15 | 80,035 | -0.19(-0.96%) |
Mar 27, 2006 | 19.22 | 19.34 | 19.05 | 19.34 | 69,950 | +0.15(+0.81%) |
Mar 24, 2006 | 19.30 | 19.34 | 19.12 | 19.18 | 62,839 | -0.10(-0.52%) |
Mar 23, 2006 | 19.31 | 19.45 | 19.27 | 19.28 | 105,507 | -0.04(-0.20%) |
Mar 22, 2006 | 19.53 | 19.53 | 19.24 | 19.32 | 426,685 | -0.25(-1.26%) |
Mar 21, 2006 | 19.59 | 19.64 | 19.45 | 19.57 | 186,577 | -0.02(-0.12%) |
Mar 20, 2006 | 20.09 | 20.12 | 19.56 | 19.59 | 212,437 | -0.51(-2.54%) |
Mar 17, 2006 | 20.19 | 20.19 | 19.92 | 20.10 | 74,088 | -0.08(-0.38%) |
Mar 16, 2006 | 20.11 | 20.28 | 20.06 | 20.18 | 376,905 | +0.08(+0.38%) |
Mar 15, 2006 | 20.26 | 20.29 | 20.07 | 20.10 | 270,621 | -0.14(-0.69%) |
Mar 14, 2006 | 20.12 | 20.34 | 20.12 | 20.24 | 72,407 | +0.12(+0.62%) |
Mar 13, 2006 | 20.30 | 20.42 | 20.11 | 20.12 | 95,293 | -0.18(-0.88%) |
Mar 10, 2006 | 20.09 | 20.34 | 20.09 | 20.29 | 69,433 | +0.19(+0.92%) |
Mar 09, 2006 | 20.36 | 20.41 | 20.02 | 20.11 | 100,464 | -0.27(-1.33%) |
Mar 08, 2006 | 20.63 | 20.63 | 20.32 | 20.38 | 40,470 | -0.24(-1.16%) |
Mar 07, 2006 | 20.63 | 20.80 | 20.50 | 20.62 | 49,004 | -0.14(-0.67%) |
Mar 06, 2006 | 20.79 | 20.97 | 20.73 | 20.76 | 37,496 | -0.10(-0.48%) |
Mar 03, 2006 | 20.92 | 21.04 | 20.80 | 20.86 | 77,837 | -0.06(-0.30%) |
Mar 02, 2006 | 20.20 | 20.92 | 20.08 | 20.92 | 162,011 | +0.73(+3.64%) |
Mar 01, 2006 | 20.46 | 20.50 | 20.10 | 20.19 | 434,313 | -0.23(-1.14%) |
Feb 28, 2006 | 20.37 | 20.43 | 20.24 | 20.42 | 98,008 | +0.05(+0.23%) |
Feb 27, 2006 | 20.39 | 20.45 | 20.27 | 20.37 | 86,371 | -0.08(-0.38%) |
Feb 24, 2006 | 20.73 | 20.73 | 20.45 | 20.45 | 64,261 | -0.28(-1.34%) |
Feb 23, 2006 | 20.96 | 20.96 | 20.61 | 20.73 | 68,011 | -0.37(-1.76%) |
Feb 22, 2006 | 20.14 | 21.23 | 20.14 | 21.10 | 194,465 | +0.96(+4.76%) |
Feb 21, 2006 | 20.39 | 20.39 | 20.10 | 20.14 | 170,674 | -0.28(-1.36%) |
Feb 17, 2006 | 20.44 | 20.48 | 20.30 | 20.42 | 133,565 | -0.02(-0.11%) |
Feb 16, 2006 | 20.65 | 20.65 | 20.38 | 20.44 | 168,476 | -0.13(-0.64%) |
Feb 15, 2006 | 20.43 | 20.57 | 20.19 | 20.57 | 140,676 | +0.16(+0.80%) |
Feb 14, 2006 | 19.98 | 20.50 | 19.89 | 20.41 | 160,588 | +0.57(+2.88%) |
Feb 13, 2006 | 19.92 | 19.92 | 19.80 | 19.84 | 46,935 | -0.08(-0.39%) |
Feb 10, 2006 | 19.98 | 20.03 | 19.88 | 19.92 | 124,902 | -0.06(-0.31%) |
Feb 09, 2006 | 19.97 | 20.00 | 19.79 | 19.98 | 182,828 | +0.03(+0.15%) |
Feb 08, 2006 | 19.88 | 19.95 | 19.69 | 19.95 | 120,506 | +0.16(+0.82%) |
Feb 07, 2006 | 19.71 | 19.80 | 19.68 | 19.78 | 206,231 | +0.12(+0.63%) |
Feb 06, 2006 | 19.68 | 19.69 | 19.34 | 19.66 | 156,839 | +0.05(+0.24%) |
Feb 03, 2006 | 19.72 | 19.80 | 19.52 | 19.61 | 121,411 | -0.11(-0.55%) |
Feb 02, 2006 | 19.75 | 19.82 | 19.37 | 19.72 | 78,613 | -0.04(-0.20%) |