Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.06 | 21.59 | 21.05 | 21.39 | 3,390,701 | +0.51(+2.47%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.50 | 20.88 | 3,200,648 | -0.68(-3.16%) |
Apr 26, 2006 | 21.54 | 22.06 | 21.53 | 21.56 | 2,187,823 | +0.08(+0.36%) |
Apr 25, 2006 | 22.05 | 22.21 | 21.16 | 21.49 | 3,131,630 | -0.39(-1.79%) |
Apr 24, 2006 | 22.06 | 22.07 | 21.71 | 21.88 | 1,546,945 | -0.30(-1.34%) |
Apr 21, 2006 | 21.94 | 22.31 | 21.82 | 22.17 | 1,925,352 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.17 | 21.47 | 21.90 | 2,589,349 | -0.08(-0.37%) |
Apr 19, 2006 | 21.33 | 22.12 | 21.33 | 21.99 | 2,806,601 | +0.59(+2.74%) |
Apr 18, 2006 | 21.06 | 21.45 | 21.05 | 21.40 | 1,715,580 | +0.50(+2.38%) |
Apr 17, 2006 | 20.85 | 20.99 | 20.64 | 20.90 | 1,490,847 | +0.21(+1.01%) |
Apr 13, 2006 | 20.42 | 20.70 | 20.03 | 20.69 | 1,370,832 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.62 | 20.30 | 20.42 | 1,538,106 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.06 | 20.31 | 20.43 | 1,750,598 | -0.36(-1.75%) |
Apr 10, 2006 | 20.56 | 20.87 | 20.48 | 20.80 | 1,781,537 | +0.54(+2.66%) |
Apr 07, 2006 | 20.50 | 20.65 | 20.18 | 20.26 | 1,117,880 | -0.31(-1.53%) |
Apr 06, 2006 | 20.63 | 20.86 | 20.29 | 20.57 | 1,773,377 | +0.02(+0.10%) |
Apr 05, 2006 | 20.10 | 20.59 | 19.83 | 20.55 | 2,779,062 | +0.52(+2.61%) |
Apr 04, 2006 | 20.14 | 20.21 | 19.71 | 20.03 | 3,640,592 | -0.13(-0.66%) |
Apr 03, 2006 | 20.62 | 20.90 | 20.10 | 20.16 | 2,538,011 | -0.37(-1.82%) |
Mar 31, 2006 | 21.07 | 20.80 | 20.13 | 20.54 | 2,840,940 | -0.53(-2.51%) |
Mar 30, 2006 | 20.79 | 21.41 | 20.79 | 21.07 | 2,944,977 | +0.30(+1.46%) |
Mar 29, 2006 | 20.02 | 20.79 | 20.02 | 20.76 | 2,846,380 | +0.71(+3.54%) |
Mar 28, 2006 | 19.70 | 20.11 | 19.69 | 20.05 | 2,259,901 | +0.48(+2.45%) |
Mar 27, 2006 | 19.59 | 19.70 | 19.31 | 19.57 | 1,268,495 | -0.01(-0.08%) |
Mar 24, 2006 | 19.30 | 19.68 | 19.26 | 19.59 | 1,701,640 | +0.31(+1.62%) |
Mar 23, 2006 | 19.04 | 19.41 | 19.04 | 19.28 | 2,059,647 | +0.35(+1.86%) |
Mar 22, 2006 | 18.82 | 19.34 | 18.67 | 18.92 | 2,661,766 | +0.10(+0.53%) |
Mar 21, 2006 | 18.78 | 19.28 | 18.63 | 18.82 | 2,712,765 | -0.08(-0.44%) |
Mar 20, 2006 | 19.40 | 19.80 | 18.87 | 18.91 | 2,834,140 | -0.67(-3.43%) |
Mar 17, 2006 | 19.84 | 19.88 | 19.53 | 19.58 | 2,326,878 | -0.26(-1.33%) |
Mar 16, 2006 | 19.43 | 19.96 | 19.40 | 19.84 | 3,124,490 | +0.35(+1.81%) |
Mar 15, 2006 | 18.91 | 19.55 | 18.84 | 19.49 | 4,382,446 | +0.44(+2.28%) |
Mar 14, 2006 | 18.43 | 19.11 | 18.28 | 19.05 | 2,789,942 | +0.67(+3.66%) |
Mar 13, 2006 | 18.12 | 18.56 | 18.10 | 18.38 | 2,101,126 | +0.45(+2.51%) |
Mar 10, 2006 | 17.74 | 18.34 | 17.49 | 17.93 | 2,917,438 | +0.04(+0.20%) |
Mar 09, 2006 | 18.32 | 18.42 | 17.72 | 17.89 | 4,763,573 | -0.33(-1.79%) |
Mar 08, 2006 | 18.09 | 18.56 | 17.89 | 18.22 | 5,035,903 | -0.29(-1.59%) |
Mar 07, 2006 | 18.82 | 18.89 | 18.32 | 18.52 | 2,769,203 | -0.38(-2.01%) |
Mar 06, 2006 | 19.72 | 19.73 | 18.86 | 18.89 | 2,861,339 | -1.09(-5.46%) |
Mar 03, 2006 | 19.89 | 20.26 | 19.82 | 19.99 | 1,798,877 | +0.02(+0.12%) |
Mar 02, 2006 | 19.62 | 20.00 | 19.41 | 19.96 | 2,891,938 | +0.40(+2.03%) |
Mar 01, 2006 | 19.44 | 19.77 | 19.42 | 19.57 | 1,956,631 | +0.22(+1.14%) |
Feb 28, 2006 | 19.51 | 19.54 | 19.12 | 19.34 | 2,754,243 | -0.16(-0.84%) |
Feb 27, 2006 | 19.92 | 19.95 | 19.44 | 19.51 | 2,339,798 | -0.55(-2.76%) |
Feb 24, 2006 | 20.03 | 20.29 | 19.94 | 20.06 | 2,191,223 | +0.27(+1.38%) |
Feb 23, 2006 | 19.55 | 20.06 | 19.42 | 19.79 | 2,950,076 | +0.23(+1.17%) |
Feb 22, 2006 | 19.79 | 19.81 | 19.37 | 19.56 | 2,132,745 | -0.34(-1.73%) |
Feb 21, 2006 | 19.40 | 19.99 | 19.40 | 19.90 | 3,086,412 | +0.80(+4.20%) |
Feb 17, 2006 | 19.59 | 19.59 | 18.91 | 19.10 | 3,771,828 | -0.30(-1.53%) |
Feb 16, 2006 | 19.46 | 19.54 | 19.17 | 19.40 | 3,583,814 | +0.35(+1.85%) |
Feb 15, 2006 | 19.89 | 20.03 | 18.84 | 19.04 | 4,489,543 | -0.77(-3.87%) |
Feb 14, 2006 | 19.71 | 20.01 | 19.52 | 19.81 | 3,310,804 | -0.48(-2.38%) |
Feb 13, 2006 | 20.97 | 21.10 | 20.11 | 20.29 | 3,021,474 | -0.78(-3.70%) |
Feb 10, 2006 | 21.13 | 21.22 | 20.44 | 21.07 | 3,249,946 | -0.06(-0.28%) |
Feb 09, 2006 | 21.79 | 21.95 | 21.04 | 21.13 | 2,523,391 | -0.51(-2.36%) |
Feb 08, 2006 | 22.21 | 22.21 | 21.44 | 21.64 | 4,775,133 | -0.16(-0.73%) |
Feb 07, 2006 | 22.74 | 22.78 | 21.77 | 21.80 | 4,054,018 | -1.34(-5.81%) |
Feb 06, 2006 | 22.79 | 23.22 | 22.64 | 23.15 | 2,940,217 | +0.82(+3.66%) |
Feb 03, 2006 | 22.10 | 22.50 | 21.84 | 22.33 | 2,711,745 | +0.25(+1.12%) |
Feb 02, 2006 | 22.08 | 22.50 | 21.50 | 22.08 | 3,648,072 | -0.04(-0.17%) |