Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.32 | 21.33 | 20.32 | 20.68 | 3,122,978 | -1.67(-7.49%) |
Apr 27, 2006 | 22.59 | 22.82 | 22.20 | 22.36 | 809,922 | -0.36(-1.57%) |
Apr 26, 2006 | 22.69 | 22.89 | 22.46 | 22.72 | 593,621 | +0.01(+0.05%) |
Apr 25, 2006 | 23.20 | 23.20 | 22.52 | 22.70 | 944,540 | -0.38(-1.64%) |
Apr 24, 2006 | 23.04 | 23.26 | 22.99 | 23.08 | 1,188,995 | -0.21(-0.91%) |
Apr 21, 2006 | 23.18 | 23.43 | 23.13 | 23.29 | 580,726 | +0.11(+0.46%) |
Apr 20, 2006 | 22.82 | 23.20 | 22.68 | 23.19 | 504,774 | +0.43(+1.91%) |
Apr 19, 2006 | 22.62 | 22.78 | 22.58 | 22.75 | 761,782 | +0.11(+0.50%) |
Apr 18, 2006 | 22.55 | 22.79 | 22.52 | 22.64 | 918,541 | +0.08(+0.36%) |
Apr 17, 2006 | 22.68 | 22.87 | 22.52 | 22.56 | 653,052 | -0.22(-0.98%) |
Apr 13, 2006 | 22.92 | 22.98 | 22.73 | 22.78 | 646,527 | -0.13(-0.57%) |
Apr 12, 2006 | 23.00 | 23.16 | 22.76 | 22.91 | 673,336 | -0.09(-0.41%) |
Apr 11, 2006 | 22.43 | 23.17 | 22.42 | 23.00 | 2,706,810 | +1.43(+6.65%) |
Apr 10, 2006 | 21.75 | 21.93 | 21.53 | 21.57 | 487,741 | -0.12(-0.56%) |
Apr 07, 2006 | 21.74 | 21.98 | 21.62 | 21.69 | 666,343 | +0.00(+0.02%) |
Apr 06, 2006 | 21.43 | 21.85 | 21.43 | 21.69 | 233,238 | +0.15(+0.70%) |
Apr 05, 2006 | 21.42 | 21.61 | 21.19 | 21.54 | 772,325 | -0.00(-0.02%) |
Apr 04, 2006 | 21.83 | 21.95 | 21.50 | 21.54 | 501,066 | -0.42(-1.92%) |
Apr 03, 2006 | 21.72 | 22.41 | 21.68 | 21.96 | 986,770 | +0.29(+1.33%) |
Mar 31, 2006 | 21.87 | 21.87 | 21.60 | 21.68 | 462,546 | -0.12(-0.56%) |
Mar 30, 2006 | 21.34 | 22.08 | 21.34 | 21.80 | 635,925 | +0.38(+1.76%) |
Mar 29, 2006 | 21.81 | 21.81 | 21.36 | 21.42 | 673,060 | -0.30(-1.40%) |
Mar 28, 2006 | 21.93 | 21.97 | 21.66 | 21.72 | 287,807 | -0.11(-0.50%) |
Mar 27, 2006 | 21.89 | 21.90 | 21.79 | 21.83 | 334,106 | +0.01(+0.04%) |
Mar 24, 2006 | 22.04 | 22.05 | 21.78 | 21.83 | 375,726 | -0.13(-0.59%) |
Mar 23, 2006 | 22.08 | 22.39 | 21.93 | 21.96 | 670,949 | -0.21(-0.95%) |
Mar 22, 2006 | 21.84 | 22.51 | 21.84 | 22.17 | 826,692 | +0.21(+0.94%) |
Mar 21, 2006 | 21.70 | 22.04 | 21.41 | 21.96 | 589,847 | +0.28(+1.31%) |
Mar 20, 2006 | 21.76 | 21.84 | 21.55 | 21.68 | 352,574 | -0.07(-0.32%) |
Mar 17, 2006 | 21.78 | 21.79 | 21.35 | 21.74 | 521,638 | +0.07(+0.34%) |
Mar 16, 2006 | 21.86 | 22.08 | 21.67 | 21.67 | 476,507 | -0.07(-0.34%) |
Mar 15, 2006 | 21.44 | 21.83 | 21.41 | 21.74 | 577,929 | +0.26(+1.19%) |
Mar 14, 2006 | 21.13 | 21.52 | 21.13 | 21.49 | 645,191 | +0.30(+1.40%) |
Mar 13, 2006 | 20.88 | 21.37 | 20.88 | 21.19 | 628,281 | +0.22(+1.05%) |
Mar 10, 2006 | 20.34 | 20.98 | 20.34 | 20.97 | 753,997 | +0.52(+2.52%) |
Mar 09, 2006 | 20.21 | 20.53 | 20.18 | 20.46 | 319,984 | +0.13(+0.64%) |
Mar 08, 2006 | 20.22 | 20.55 | 20.22 | 20.33 | 286,323 | -0.02(-0.08%) |
Mar 07, 2006 | 20.48 | 20.67 | 20.25 | 20.34 | 257,157 | -0.09(-0.46%) |
Mar 06, 2006 | 20.72 | 20.72 | 20.43 | 20.44 | 230,369 | -0.22(-1.06%) |
Mar 03, 2006 | 20.89 | 20.96 | 20.46 | 20.66 | 502,028 | -0.22(-1.05%) |
Mar 02, 2006 | 20.65 | 20.89 | 20.52 | 20.87 | 685,168 | +0.32(+1.56%) |
Mar 01, 2006 | 20.54 | 20.68 | 20.33 | 20.55 | 559,948 | +0.09(+0.42%) |
Feb 28, 2006 | 20.89 | 21.02 | 20.44 | 20.47 | 552,865 | -0.42(-2.00%) |
Feb 27, 2006 | 20.73 | 21.02 | 20.72 | 20.89 | 345,692 | +0.15(+0.71%) |
Feb 24, 2006 | 20.60 | 20.81 | 20.24 | 20.74 | 516,426 | +0.24(+1.19%) |
Feb 23, 2006 | 20.54 | 20.66 | 20.48 | 20.50 | 402,112 | -0.11(-0.53%) |
Feb 22, 2006 | 20.04 | 20.77 | 19.97 | 20.61 | 724,226 | +0.63(+3.15%) |
Feb 21, 2006 | 20.18 | 20.25 | 19.79 | 19.98 | 558,339 | -0.28(-1.38%) |
Feb 17, 2006 | 20.40 | 20.40 | 20.16 | 20.26 | 914,031 | -0.21(-1.03%) |
Feb 16, 2006 | 20.46 | 20.60 | 20.29 | 20.47 | 351,098 | -0.00(-0.02%) |
Feb 15, 2006 | 20.72 | 20.76 | 20.33 | 20.47 | 513,870 | -0.32(-1.54%) |
Feb 14, 2006 | 20.52 | 20.86 | 20.52 | 20.79 | 812,648 | +0.23(+1.13%) |
Feb 13, 2006 | 20.23 | 20.59 | 19.92 | 20.56 | 1,915,877 | -0.27(-1.31%) |
Feb 10, 2006 | 20.85 | 20.93 | 20.74 | 20.83 | 539,345 | -0.03(-0.14%) |
Feb 09, 2006 | 20.80 | 21.04 | 20.77 | 20.86 | 458,949 | -0.02(-0.10%) |
Feb 08, 2006 | 20.87 | 20.99 | 20.77 | 20.88 | 362,588 | +0.07(+0.33%) |
Feb 07, 2006 | 20.81 | 21.00 | 20.71 | 20.81 | 716,333 | +0.09(+0.45%) |
Feb 06, 2006 | 20.58 | 20.78 | 20.57 | 20.72 | 508,804 | -0.01(-0.04%) |
Feb 03, 2006 | 20.74 | 20.84 | 20.63 | 20.73 | 591,692 | -0.08(-0.37%) |
Feb 02, 2006 | 21.00 | 21.00 | 20.71 | 20.81 | 649,989 | -0.11(-0.52%) |