Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 19.76 | 19.80 | 19.48 | 19.53 | 464,848 | -0.24(-1.22%) |
Apr 27, 2006 | 19.62 | 19.86 | 19.48 | 19.77 | 431,321 | +0.09(+0.47%) |
Apr 26, 2006 | 19.80 | 19.80 | 19.59 | 19.67 | 524,140 | -0.03(-0.14%) |
Apr 25, 2006 | 20.09 | 20.18 | 19.67 | 19.70 | 1,350,239 | -0.36(-1.80%) |
Apr 24, 2006 | 20.04 | 20.29 | 20.04 | 20.06 | 832,782 | -0.69(-3.31%) |
Apr 21, 2006 | 20.78 | 20.78 | 20.60 | 20.75 | 995,026 | +0.02(+0.09%) |
Apr 20, 2006 | 20.40 | 20.85 | 20.36 | 20.73 | 1,322,318 | +0.42(+2.06%) |
Apr 19, 2006 | 20.37 | 20.40 | 20.20 | 20.31 | 445,983 | -0.06(-0.27%) |
Apr 18, 2006 | 19.92 | 20.48 | 19.92 | 20.37 | 1,316,820 | +0.45(+2.28%) |
Apr 17, 2006 | 19.85 | 19.97 | 19.71 | 19.92 | 859,302 | +0.10(+0.52%) |
Apr 13, 2006 | 19.43 | 19.85 | 19.67 | 19.81 | 1,023,379 | +0.38(+1.96%) |
Apr 12, 2006 | 19.57 | 19.74 | 19.31 | 19.43 | 979,610 | -0.04(-0.19%) |
Apr 11, 2006 | 19.94 | 19.95 | 18.67 | 19.47 | 3,171,688 | -0.51(-2.55%) |
Apr 10, 2006 | 20.41 | 20.41 | 19.91 | 19.98 | 1,073,615 | -0.32(-1.55%) |
Apr 07, 2006 | 20.64 | 20.78 | 20.23 | 20.30 | 1,376,543 | -0.58(-2.80%) |
Apr 06, 2006 | 21.43 | 21.54 | 20.86 | 20.88 | 1,214,191 | -0.92(-4.21%) |
Apr 05, 2006 | 21.52 | 21.84 | 21.45 | 21.80 | 530,285 | +0.70(+3.30%) |
Apr 04, 2006 | 21.00 | 21.21 | 20.87 | 21.10 | 947,161 | -0.20(-0.96%) |
Apr 03, 2006 | 20.96 | 21.44 | 20.96 | 21.31 | 545,917 | +0.25(+1.19%) |
Mar 31, 2006 | 20.96 | 21.15 | 20.96 | 21.06 | 463,231 | +0.08(+0.40%) |
Mar 30, 2006 | 20.77 | 21.03 | 20.77 | 20.97 | 768,747 | -0.22(-1.05%) |
Mar 29, 2006 | 20.82 | 21.23 | 20.82 | 21.20 | 131,628 | +0.37(+1.78%) |
Mar 28, 2006 | 21.21 | 21.21 | 20.71 | 20.82 | 473,580 | -0.39(-1.84%) |
Mar 27, 2006 | 20.98 | 21.31 | 20.95 | 21.21 | 971,202 | +0.29(+1.37%) |
Mar 24, 2006 | 20.86 | 20.93 | 20.59 | 20.93 | 449,756 | +0.05(+0.22%) |
Mar 23, 2006 | 20.46 | 20.94 | 20.46 | 20.88 | 627,308 | +0.43(+2.09%) |
Mar 22, 2006 | 20.31 | 20.53 | 20.22 | 20.45 | 405,341 | -0.05(-0.23%) |
Mar 21, 2006 | 20.22 | 20.98 | 20.22 | 20.50 | 2,000,725 | +0.40(+1.98%) |
Mar 20, 2006 | 20.18 | 20.22 | 19.99 | 20.10 | 725,410 | +0.07(+0.32%) |
Mar 17, 2006 | 20.23 | 20.30 | 19.94 | 20.04 | 1,160,720 | +0.08(+0.42%) |
Mar 16, 2006 | 20.21 | 20.34 | 19.83 | 19.95 | 1,064,128 | -0.27(-1.33%) |
Mar 15, 2006 | 20.06 | 20.33 | 20.06 | 20.22 | 798,177 | +0.16(+0.79%) |
Mar 14, 2006 | 19.99 | 20.12 | 19.67 | 20.06 | 895,092 | -0.32(-1.55%) |
Mar 13, 2006 | 20.45 | 20.55 | 20.31 | 20.38 | 1,013,784 | +0.04(+0.18%) |
Mar 10, 2006 | 20.32 | 20.46 | 20.18 | 20.34 | 957,511 | +0.18(+0.87%) |
Mar 09, 2006 | 20.51 | 20.85 | 20.05 | 20.17 | 1,702,217 | -0.20(-1.00%) |
Mar 08, 2006 | 20.50 | 20.57 | 20.28 | 20.37 | 1,314,987 | +0.13(+0.64%) |
Mar 07, 2006 | 21.28 | 21.29 | 20.23 | 20.24 | 2,440,133 | -0.93(-4.38%) |
Mar 06, 2006 | 21.61 | 21.75 | 21.11 | 21.17 | 1,329,002 | -0.03(-0.13%) |
Mar 03, 2006 | 21.35 | 21.38 | 21.19 | 21.20 | 736,082 | -0.55(-2.52%) |
Mar 02, 2006 | 21.66 | 21.92 | 21.63 | 21.74 | 1,691,653 | +0.56(+2.63%) |
Mar 01, 2006 | 20.90 | 21.33 | 20.73 | 21.19 | 1,550,322 | +0.61(+2.98%) |
Feb 28, 2006 | 21.20 | 21.21 | 20.51 | 20.57 | 500,424 | -0.62(-2.93%) |
Feb 27, 2006 | 21.18 | 21.27 | 21.12 | 21.20 | 781,683 | -0.12(-0.57%) |
Feb 24, 2006 | 21.33 | 21.43 | 21.29 | 21.32 | 404,802 | +0.08(+0.39%) |
Feb 23, 2006 | 21.43 | 21.43 | 21.23 | 21.23 | 958,373 | -0.19(-0.91%) |
Feb 22, 2006 | 21.57 | 21.57 | 21.30 | 21.43 | 1,096,469 | -0.37(-1.70%) |
Feb 21, 2006 | 22.15 | 22.26 | 21.67 | 21.80 | 919,672 | -0.26(-1.18%) |
Feb 17, 2006 | 21.99 | 22.26 | 21.99 | 22.06 | 374,186 | -0.58(-2.54%) |
Feb 16, 2006 | 22.14 | 22.72 | 21.89 | 22.63 | 1,087,090 | +0.92(+4.23%) |
Feb 15, 2006 | 21.86 | 21.93 | 21.64 | 21.72 | 665,471 | -0.01(-0.04%) |
Feb 14, 2006 | 21.59 | 21.96 | 21.45 | 21.72 | 487,056 | +0.43(+2.00%) |
Feb 13, 2006 | 21.60 | 21.60 | 21.23 | 21.30 | 480,696 | -0.32(-1.46%) |
Feb 10, 2006 | 21.77 | 21.78 | 21.34 | 21.61 | 1,028,769 | +0.24(+1.13%) |
Feb 09, 2006 | 21.84 | 21.85 | 21.37 | 21.37 | 701,477 | -0.58(-2.66%) |
Feb 08, 2006 | 21.13 | 22.26 | 21.13 | 21.96 | 1,866,079 | +1.41(+6.86%) |
Feb 07, 2006 | 20.71 | 20.71 | 20.50 | 20.55 | 716,677 | -0.16(-0.76%) |
Feb 06, 2006 | 20.60 | 20.80 | 20.59 | 20.70 | 332,358 | +0.30(+1.45%) |
Feb 03, 2006 | 20.22 | 20.49 | 20.18 | 20.41 | 765,405 | -0.22(-1.08%) |
Feb 02, 2006 | 21.09 | 21.09 | 20.55 | 20.63 | 839,897 | -0.66(-3.09%) |