Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.61 | 21.69 | 21.17 | 21.25 | 958,642 | -0.45(-2.08%) |
Apr 27, 2006 | 22.18 | 22.31 | 21.69 | 21.70 | 1,759,181 | -0.74(-3.29%) |
Apr 26, 2006 | 22.62 | 23.03 | 22.38 | 22.44 | 870,234 | -0.23(-1.03%) |
Apr 25, 2006 | 22.77 | 22.98 | 22.50 | 22.67 | 928,532 | -0.10(-0.46%) |
Apr 24, 2006 | 22.60 | 22.82 | 22.42 | 22.77 | 573,164 | +0.17(+0.77%) |
Apr 21, 2006 | 22.59 | 22.79 | 22.38 | 22.60 | 1,019,204 | +0.01(+0.04%) |
Apr 20, 2006 | 21.86 | 22.72 | 21.86 | 22.59 | 1,418,557 | +0.63(+2.89%) |
Apr 19, 2006 | 22.93 | 23.03 | 21.81 | 21.96 | 2,398,747 | -0.97(-4.24%) |
Apr 18, 2006 | 23.25 | 23.71 | 22.59 | 22.93 | 5,998,708 | -2.92(-11.29%) |
Apr 17, 2006 | 25.02 | 25.89 | 24.92 | 25.85 | 946,459 | +0.75(+2.98%) |
Apr 13, 2006 | 24.62 | 25.10 | 24.47 | 25.10 | 338,259 | +0.56(+2.27%) |
Apr 12, 2006 | 24.85 | 24.96 | 24.18 | 24.55 | 496,394 | -0.30(-1.22%) |
Apr 11, 2006 | 24.89 | 24.96 | 24.59 | 24.85 | 509,996 | +0.04(+0.17%) |
Apr 10, 2006 | 24.78 | 24.84 | 24.55 | 24.81 | 360,335 | -0.03(-0.14%) |
Apr 07, 2006 | 24.50 | 24.87 | 24.47 | 24.84 | 344,370 | +0.25(+1.02%) |
Apr 06, 2006 | 24.50 | 24.61 | 24.13 | 24.59 | 361,082 | +0.17(+0.68%) |
Apr 05, 2006 | 24.50 | 24.70 | 24.28 | 24.43 | 321,835 | -0.18(-0.74%) |
Apr 04, 2006 | 24.37 | 24.82 | 24.14 | 24.61 | 442,250 | +0.33(+1.36%) |
Apr 03, 2006 | 24.69 | 24.96 | 23.97 | 24.28 | 721,582 | -0.41(-1.65%) |
Mar 31, 2006 | 24.45 | 24.69 | 24.16 | 24.69 | 1,147,355 | +0.28(+1.14%) |
Mar 30, 2006 | 24.18 | 24.45 | 24.10 | 24.41 | 445,454 | +0.16(+0.64%) |
Mar 29, 2006 | 24.39 | 24.39 | 23.90 | 24.25 | 333,390 | +0.01(+0.04%) |
Mar 28, 2006 | 24.82 | 24.82 | 24.23 | 24.24 | 550,872 | -0.50(-2.04%) |
Mar 27, 2006 | 24.20 | 24.88 | 23.94 | 24.75 | 871,618 | +0.60(+2.48%) |
Mar 24, 2006 | 23.91 | 24.24 | 23.77 | 24.15 | 566,742 | +0.30(+1.24%) |
Mar 23, 2006 | 23.86 | 23.98 | 23.67 | 23.85 | 361,361 | -0.10(-0.44%) |
Mar 22, 2006 | 23.81 | 24.03 | 23.67 | 23.96 | 512,350 | +0.03(+0.11%) |
Mar 21, 2006 | 23.57 | 24.18 | 23.50 | 23.93 | 637,131 | +0.43(+1.85%) |
Mar 20, 2006 | 23.50 | 23.51 | 23.24 | 23.50 | 628,452 | -0.10(-0.40%) |
Mar 17, 2006 | 23.98 | 23.99 | 23.47 | 23.59 | 486,176 | -0.17(-0.69%) |
Mar 16, 2006 | 24.27 | 24.27 | 23.28 | 23.76 | 752,231 | -0.48(-1.97%) |
Mar 15, 2006 | 24.42 | 24.42 | 23.73 | 24.23 | 499,390 | -0.10(-0.39%) |
Mar 14, 2006 | 24.15 | 24.41 | 24.02 | 24.33 | 796,315 | +0.26(+1.08%) |
Mar 13, 2006 | 23.84 | 24.24 | 23.77 | 24.07 | 1,255,608 | +0.47(+1.99%) |
Mar 10, 2006 | 23.46 | 23.86 | 23.37 | 23.60 | 1,284,587 | +0.15(+0.63%) |
Mar 09, 2006 | 23.45 | 23.57 | 23.33 | 23.45 | 1,185,350 | +0.17(+0.71%) |
Mar 08, 2006 | 23.72 | 23.72 | 22.97 | 23.29 | 2,347,215 | +0.56(+2.45%) |
Mar 07, 2006 | 22.48 | 22.83 | 22.46 | 22.73 | 705,488 | +0.27(+1.20%) |
Mar 06, 2006 | 22.51 | 22.53 | 22.38 | 22.46 | 305,148 | +0.02(+0.08%) |
Mar 03, 2006 | 22.48 | 22.58 | 22.36 | 22.44 | 799,678 | -0.03(-0.12%) |
Mar 02, 2006 | 22.42 | 22.57 | 22.31 | 22.47 | 428,875 | +0.00(+0.00%) |
Mar 01, 2006 | 22.45 | 22.52 | 22.38 | 22.47 | 515,865 | +0.02(+0.08%) |
Feb 28, 2006 | 22.79 | 22.75 | 22.37 | 22.45 | 491,193 | -0.34(-1.49%) |
Feb 27, 2006 | 22.62 | 23.05 | 22.55 | 22.79 | 658,112 | +0.15(+0.65%) |
Feb 24, 2006 | 22.46 | 22.68 | 22.24 | 22.64 | 568,882 | +0.16(+0.70%) |
Feb 23, 2006 | 22.02 | 22.51 | 21.88 | 22.49 | 919,153 | +0.55(+2.49%) |
Feb 22, 2006 | 21.72 | 22.03 | 21.72 | 21.94 | 343,646 | +0.22(+1.00%) |
Feb 21, 2006 | 22.43 | 22.53 | 21.59 | 21.72 | 493,365 | -0.60(-2.69%) |
Feb 17, 2006 | 22.49 | 22.59 | 22.20 | 22.32 | 453,613 | -0.03(-0.12%) |
Feb 16, 2006 | 22.51 | 22.59 | 22.29 | 22.35 | 359,174 | +0.09(+0.39%) |
Feb 15, 2006 | 21.64 | 22.39 | 21.64 | 22.26 | 424,875 | +0.50(+2.28%) |
Feb 14, 2006 | 21.78 | 21.98 | 21.62 | 21.77 | 753,670 | -0.08(-0.36%) |
Feb 13, 2006 | 22.51 | 22.51 | 21.78 | 21.85 | 863,972 | -0.61(-2.71%) |
Feb 10, 2006 | 22.40 | 22.55 | 22.19 | 22.45 | 833,671 | +0.14(+0.62%) |
Feb 09, 2006 | 21.94 | 22.60 | 21.87 | 22.31 | 1,521,245 | +0.57(+2.64%) |
Feb 08, 2006 | 23.01 | 23.03 | 21.48 | 21.74 | 2,774,923 | +0.03(+0.16%) |
Feb 07, 2006 | 21.66 | 22.04 | 21.51 | 21.71 | 846,909 | +0.07(+0.32%) |
Feb 06, 2006 | 20.86 | 21.68 | 20.86 | 21.64 | 928,924 | +0.73(+3.49%) |
Feb 03, 2006 | 20.58 | 20.93 | 20.47 | 20.91 | 660,307 | +0.31(+1.52%) |
Feb 02, 2006 | 20.68 | 20.70 | 20.31 | 20.59 | 546,030 | -0.08(-0.38%) |