Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.74 | 21.99 | 21.65 | 21.83 | 813,600 | +0.09(+0.41%) |
Apr 27, 2006 | 21.50 | 21.85 | 21.40 | 21.74 | 781,880 | +0.10(+0.46%) |
Apr 26, 2006 | 21.80 | 21.88 | 21.42 | 21.64 | 474,614 | -0.09(-0.41%) |
Apr 25, 2006 | 21.92 | 21.95 | 21.58 | 21.73 | 542,698 | -0.18(-0.82%) |
Apr 24, 2006 | 22.05 | 22.10 | 21.71 | 21.91 | 639,226 | -0.07(-0.32%) |
Apr 21, 2006 | 21.93 | 22.11 | 21.86 | 21.98 | 843,057 | +0.11(+0.50%) |
Apr 20, 2006 | 21.60 | 21.92 | 21.58 | 21.87 | 635,465 | +0.13(+0.60%) |
Apr 19, 2006 | 21.30 | 21.75 | 21.21 | 21.74 | 732,068 | +0.34(+1.59%) |
Apr 18, 2006 | 21.09 | 21.51 | 21.04 | 21.40 | 817,732 | +0.36(+1.71%) |
Apr 17, 2006 | 21.41 | 21.45 | 21.00 | 21.04 | 691,490 | -0.42(-1.96%) |
Apr 13, 2006 | 21.32 | 21.55 | 21.29 | 21.46 | 581,007 | +0.09(+0.42%) |
Apr 12, 2006 | 21.40 | 21.55 | 21.35 | 21.37 | 490,479 | -0.03(-0.14%) |
Apr 11, 2006 | 21.37 | 21.71 | 21.29 | 21.40 | 1,211,921 | +0.05(+0.23%) |
Apr 10, 2006 | 21.60 | 21.78 | 21.32 | 21.35 | 1,130,174 | -0.29(-1.34%) |
Apr 07, 2006 | 21.85 | 22.02 | 21.60 | 21.64 | 462,231 | -0.22(-1.01%) |
Apr 06, 2006 | 21.95 | 22.00 | 21.69 | 21.86 | 541,213 | -0.15(-0.68%) |
Apr 05, 2006 | 21.75 | 22.07 | 21.72 | 22.01 | 1,041,045 | +0.22(+1.01%) |
Apr 04, 2006 | 22.17 | 22.18 | 21.75 | 21.79 | 598,420 | -0.30(-1.36%) |
Apr 03, 2006 | 22.37 | 22.48 | 21.99 | 22.09 | 809,823 | -0.26(-1.16%) |
Mar 31, 2006 | 21.89 | 22.42 | 21.87 | 22.35 | 1,360,378 | +0.42(+1.92%) |
Mar 30, 2006 | 22.00 | 22.10 | 21.73 | 21.93 | 911,585 | +0.02(+0.09%) |
Mar 29, 2006 | 21.50 | 22.13 | 21.45 | 21.91 | 1,097,628 | +0.49(+2.29%) |
Mar 28, 2006 | 21.40 | 21.49 | 21.14 | 21.42 | 2,650,130 | +0.03(+0.14%) |
Mar 27, 2006 | 21.43 | 21.72 | 21.13 | 21.39 | 1,092,093 | -0.03(-0.14%) |
Mar 24, 2006 | 21.47 | 21.58 | 21.31 | 21.42 | 953,336 | -0.03(-0.14%) |
Mar 23, 2006 | 21.81 | 21.90 | 21.33 | 21.45 | 1,457,600 | -0.46(-2.10%) |
Mar 22, 2006 | 22.00 | 22.03 | 21.70 | 21.91 | 561,200 | -0.12(-0.54%) |
Mar 21, 2006 | 22.17 | 22.62 | 21.96 | 22.03 | 1,085,066 | -0.21(-0.94%) |
Mar 20, 2006 | 22.11 | 22.50 | 22.04 | 22.24 | 850,534 | +0.13(+0.59%) |
Mar 17, 2006 | 22.30 | 22.45 | 22.01 | 22.11 | 1,145,717 | -0.13(-0.58%) |
Mar 16, 2006 | 22.77 | 22.86 | 22.20 | 22.24 | 1,004,218 | -0.50(-2.20%) |
Mar 15, 2006 | 22.34 | 22.90 | 22.32 | 22.74 | 1,848,381 | +0.45(+2.02%) |
Mar 14, 2006 | 21.95 | 22.33 | 21.95 | 22.29 | 672,076 | +0.31(+1.41%) |
Mar 13, 2006 | 22.00 | 22.10 | 21.92 | 21.98 | 691,332 | +0.08(+0.37%) |
Mar 10, 2006 | 21.86 | 22.01 | 21.73 | 21.90 | 550,583 | +0.02(+0.09%) |
Mar 09, 2006 | 22.00 | 22.08 | 21.70 | 21.88 | 616,897 | -0.12(-0.55%) |
Mar 08, 2006 | 21.90 | 22.10 | 21.70 | 22.00 | 1,157,317 | -0.03(-0.14%) |
Mar 07, 2006 | 22.05 | 22.13 | 21.84 | 22.03 | 1,160,932 | -0.08(-0.36%) |
Mar 06, 2006 | 22.13 | 22.30 | 21.88 | 22.11 | 859,489 | +0.01(+0.04%) |
Mar 03, 2006 | 22.28 | 22.49 | 22.08 | 22.10 | 976,664 | -0.39(-1.73%) |
Mar 02, 2006 | 21.81 | 22.56 | 21.81 | 22.49 | 1,656,250 | +0.50(+2.27%) |
Mar 01, 2006 | 21.50 | 22.09 | 21.49 | 21.99 | 1,294,422 | +0.12(+0.55%) |
Feb 28, 2006 | 22.12 | 22.32 | 21.66 | 21.87 | 1,188,020 | -0.25(-1.13%) |
Feb 27, 2006 | 22.35 | 22.35 | 22.01 | 22.12 | 2,132,284 | -0.08(-0.36%) |
Feb 24, 2006 | 22.26 | 22.38 | 21.91 | 22.20 | 1,846,381 | -0.05(-0.22%) |
Feb 23, 2006 | 22.47 | 22.53 | 22.20 | 22.25 | 1,058,163 | -0.29(-1.29%) |
Feb 22, 2006 | 22.67 | 22.70 | 22.38 | 22.54 | 953,070 | +0.00(+0.00%) |
Feb 21, 2006 | 22.67 | 22.82 | 22.51 | 22.54 | 847,484 | -0.19(-0.84%) |
Feb 17, 2006 | 22.80 | 22.93 | 22.32 | 22.73 | 1,777,251 | -0.10(-0.44%) |
Feb 16, 2006 | 22.72 | 24.25 | 22.52 | 22.83 | 5,696,100 | +0.61(+2.75%) |
Feb 15, 2006 | 22.00 | 22.40 | 21.96 | 22.22 | 1,522,567 | +0.07(+0.32%) |
Feb 14, 2006 | 22.02 | 22.17 | 21.88 | 22.15 | 994,809 | +0.18(+0.82%) |
Feb 13, 2006 | 22.17 | 22.17 | 21.81 | 21.97 | 2,018,805 | -0.26(-1.17%) |
Feb 10, 2006 | 22.24 | 22.31 | 22.02 | 22.23 | 1,548,234 | +0.04(+0.18%) |
Feb 09, 2006 | 22.04 | 22.35 | 22.00 | 22.19 | 1,591,171 | +0.08(+0.36%) |
Feb 08, 2006 | 21.99 | 22.26 | 21.92 | 22.11 | 867,490 | +0.13(+0.59%) |
Feb 07, 2006 | 22.13 | 22.29 | 21.73 | 21.98 | 1,165,981 | -0.24(-1.08%) |
Feb 06, 2006 | 22.40 | 22.40 | 22.19 | 22.22 | 903,503 | -0.16(-0.71%) |
Feb 03, 2006 | 22.65 | 22.73 | 22.34 | 22.38 | 1,045,325 | -0.43(-1.89%) |
Feb 02, 2006 | 22.83 | 22.91 | 22.43 | 22.81 | 2,412,393 | -0.15(-0.65%) |