Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.71 | 22.26 | 21.71 | 21.97 | 22,882 | +0.26(+1.18%) |
Apr 27, 2006 | 21.35 | 21.82 | 21.22 | 21.71 | 16,579 | +0.21(+0.98%) |
Apr 26, 2006 | 22.00 | 22.24 | 21.46 | 21.50 | 23,019 | -0.47(-2.13%) |
Apr 25, 2006 | 22.55 | 22.60 | 21.76 | 21.97 | 24,937 | -0.69(-3.06%) |
Apr 24, 2006 | 22.81 | 23.67 | 22.65 | 22.66 | 59,466 | +0.31(+1.40%) |
Apr 21, 2006 | 22.62 | 22.70 | 22.35 | 22.35 | 21,375 | -0.14(-0.62%) |
Apr 20, 2006 | 23.04 | 23.04 | 22.49 | 22.49 | 14,113 | -0.57(-2.47%) |
Apr 19, 2006 | 22.33 | 23.14 | 22.28 | 23.05 | 38,776 | +0.63(+2.80%) |
Apr 18, 2006 | 21.87 | 22.46 | 21.76 | 22.43 | 36,310 | +0.55(+2.54%) |
Apr 17, 2006 | 21.68 | 21.89 | 21.68 | 21.87 | 29,459 | +0.11(+0.50%) |
Apr 13, 2006 | 21.56 | 21.86 | 21.54 | 21.76 | 4,932 | +0.17(+0.78%) |
Apr 12, 2006 | 21.57 | 21.68 | 21.48 | 21.60 | 16,990 | +0.02(+0.10%) |
Apr 11, 2006 | 21.60 | 21.63 | 21.38 | 21.57 | 31,925 | -0.10(-0.47%) |
Apr 10, 2006 | 21.60 | 21.72 | 21.49 | 21.68 | 15,894 | +0.21(+0.99%) |
Apr 07, 2006 | 21.74 | 21.95 | 21.45 | 21.46 | 20,416 | -0.29(-1.34%) |
Apr 06, 2006 | 21.14 | 21.77 | 21.11 | 21.76 | 18,360 | +0.56(+2.65%) |
Apr 05, 2006 | 21.68 | 21.75 | 21.02 | 21.19 | 43,709 | -0.55(-2.55%) |
Apr 04, 2006 | 21.60 | 22.26 | 21.25 | 21.75 | 145,789 | -2.22(-9.26%) |
Apr 03, 2006 | 23.91 | 24.01 | 23.88 | 23.97 | 22,060 | +0.07(+0.31%) |
Mar 31, 2006 | 23.78 | 23.89 | 23.69 | 23.89 | 14,113 | +0.12(+0.49%) |
Mar 30, 2006 | 23.97 | 24.00 | 23.77 | 23.78 | 23,430 | -0.20(-0.82%) |
Mar 29, 2006 | 23.30 | 23.97 | 23.30 | 23.97 | 17,264 | +0.63(+2.69%) |
Mar 28, 2006 | 23.31 | 23.65 | 23.19 | 23.35 | 26,444 | +0.00(+0.00%) |
Mar 27, 2006 | 23.18 | 23.48 | 23.07 | 23.35 | 19,319 | +0.18(+0.76%) |
Mar 24, 2006 | 22.81 | 23.24 | 22.71 | 23.17 | 22,334 | +0.31(+1.37%) |
Mar 23, 2006 | 22.48 | 22.86 | 22.34 | 22.86 | 31,103 | +0.05(+0.22%) |
Mar 22, 2006 | 22.77 | 22.84 | 22.57 | 22.81 | 31,377 | -0.04(-0.19%) |
Mar 21, 2006 | 23.35 | 23.35 | 22.78 | 22.85 | 25,348 | -0.64(-2.73%) |
Mar 20, 2006 | 23.54 | 23.54 | 23.33 | 23.49 | 49,464 | -0.52(-2.16%) |
Mar 17, 2006 | 24.45 | 24.45 | 23.84 | 24.01 | 100,161 | -0.80(-3.24%) |
Mar 16, 2006 | 23.40 | 25.03 | 23.34 | 24.81 | 64,673 | +1.45(+6.22%) |
Mar 15, 2006 | 21.78 | 23.40 | 21.78 | 23.36 | 93,584 | +1.55(+7.09%) |
Mar 14, 2006 | 21.38 | 21.95 | 21.20 | 21.81 | 35,762 | +0.38(+1.77%) |
Mar 13, 2006 | 21.71 | 21.89 | 21.38 | 21.43 | 18,223 | -0.21(-0.98%) |
Mar 10, 2006 | 21.67 | 21.73 | 21.61 | 21.65 | 15,483 | +0.09(+0.44%) |
Mar 09, 2006 | 21.68 | 21.72 | 21.52 | 21.55 | 41,106 | -0.16(-0.74%) |
Mar 08, 2006 | 21.71 | 21.93 | 21.56 | 21.71 | 31,925 | -0.04(-0.20%) |
Mar 07, 2006 | 22.00 | 22.08 | 21.70 | 21.76 | 32,336 | -0.26(-1.19%) |
Mar 06, 2006 | 22.37 | 22.37 | 21.95 | 22.02 | 16,442 | -0.44(-1.95%) |
Mar 03, 2006 | 22.54 | 22.59 | 22.43 | 22.46 | 28,911 | -0.04(-0.16%) |
Mar 02, 2006 | 22.49 | 22.52 | 22.42 | 22.49 | 34,392 | +0.00(+0.00%) |
Mar 01, 2006 | 22.35 | 22.55 | 22.35 | 22.49 | 18,497 | +0.01(+0.06%) |
Feb 28, 2006 | 22.49 | 22.56 | 22.39 | 22.48 | 44,257 | -0.01(-0.06%) |
Feb 27, 2006 | 22.55 | 22.60 | 22.40 | 22.49 | 36,858 | +0.01(+0.06%) |
Feb 24, 2006 | 22.44 | 22.60 | 22.41 | 22.48 | 23,841 | -0.02(-0.10%) |
Feb 23, 2006 | 22.38 | 22.55 | 22.23 | 22.50 | 9,317 | +0.07(+0.29%) |
Feb 22, 2006 | 22.19 | 22.51 | 22.16 | 22.43 | 10,002 | +0.23(+1.02%) |
Feb 21, 2006 | 22.34 | 22.37 | 22.06 | 22.21 | 19,319 | -0.20(-0.88%) |
Feb 17, 2006 | 22.37 | 22.44 | 22.30 | 22.41 | 25,211 | +0.07(+0.33%) |
Feb 16, 2006 | 22.37 | 22.37 | 22.21 | 22.33 | 12,468 | +0.00(+0.00%) |
Feb 15, 2006 | 21.84 | 22.33 | 21.84 | 22.33 | 22,745 | +0.49(+2.24%) |
Feb 14, 2006 | 21.68 | 21.89 | 21.68 | 21.84 | 7,810 | +0.07(+0.34%) |
Feb 13, 2006 | 21.22 | 21.79 | 21.22 | 21.77 | 25,485 | +0.52(+2.44%) |
Feb 10, 2006 | 21.46 | 21.46 | 21.08 | 21.25 | 26,993 | -0.35(-1.62%) |
Feb 09, 2006 | 21.20 | 21.70 | 21.08 | 21.60 | 57,411 | +0.43(+2.03%) |
Feb 08, 2006 | 20.86 | 21.30 | 20.81 | 21.17 | 36,995 | +0.37(+1.79%) |
Feb 07, 2006 | 20.62 | 20.87 | 20.54 | 20.80 | 94,955 | +0.14(+0.67%) |
Feb 06, 2006 | 20.06 | 20.68 | 19.62 | 20.66 | 67,551 | +0.50(+2.46%) |
Feb 03, 2006 | 19.23 | 20.22 | 19.23 | 20.16 | 52,889 | +1.01(+5.26%) |
Feb 02, 2006 | 18.94 | 19.30 | 18.79 | 19.16 | 197,720 | +0.18(+0.92%) |