Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.30 | 21.84 | 21.29 | 21.64 | 3,352,369 | +0.52(+2.47%) |
Apr 27, 2006 | 21.43 | 21.43 | 20.74 | 21.12 | 3,164,465 | -0.69(-3.16%) |
Apr 26, 2006 | 21.79 | 22.31 | 21.78 | 21.81 | 2,163,090 | +0.08(+0.36%) |
Apr 25, 2006 | 22.31 | 22.46 | 21.40 | 21.73 | 3,096,227 | -0.40(-1.79%) |
Apr 24, 2006 | 22.31 | 22.33 | 21.96 | 22.13 | 1,529,457 | -0.30(-1.34%) |
Apr 21, 2006 | 22.19 | 22.57 | 22.06 | 22.43 | 1,903,586 | +0.27(+1.23%) |
Apr 20, 2006 | 22.27 | 22.42 | 21.72 | 22.15 | 2,560,077 | -0.08(-0.37%) |
Apr 19, 2006 | 21.57 | 22.37 | 21.57 | 22.24 | 2,774,873 | +0.59(+2.74%) |
Apr 18, 2006 | 21.30 | 21.69 | 21.29 | 21.65 | 1,696,185 | +0.50(+2.38%) |
Apr 17, 2006 | 21.09 | 21.23 | 20.87 | 21.14 | 1,473,994 | +0.21(+1.01%) |
Apr 13, 2006 | 20.66 | 20.94 | 20.26 | 20.93 | 1,355,334 | +0.27(+1.32%) |
Apr 12, 2006 | 20.69 | 20.86 | 20.53 | 20.66 | 1,520,718 | -0.01(-0.04%) |
Apr 11, 2006 | 21.20 | 21.30 | 20.54 | 20.67 | 1,730,808 | -0.37(-1.75%) |
Apr 10, 2006 | 20.79 | 21.11 | 20.72 | 21.04 | 1,761,397 | +0.54(+2.66%) |
Apr 07, 2006 | 20.74 | 20.89 | 20.41 | 20.49 | 1,105,243 | -0.32(-1.53%) |
Apr 06, 2006 | 20.87 | 21.10 | 20.52 | 20.81 | 1,753,330 | +0.02(+0.10%) |
Apr 05, 2006 | 20.33 | 20.82 | 20.06 | 20.79 | 2,747,645 | +0.53(+2.61%) |
Apr 04, 2006 | 20.38 | 20.44 | 19.93 | 20.26 | 3,599,436 | -0.13(-0.66%) |
Apr 03, 2006 | 20.86 | 21.14 | 20.33 | 20.39 | 2,509,319 | -0.38(-1.82%) |
Mar 31, 2006 | 21.31 | 21.04 | 20.36 | 20.77 | 2,808,824 | -0.54(-2.51%) |
Mar 30, 2006 | 21.03 | 21.65 | 21.03 | 21.31 | 2,911,684 | +0.31(+1.46%) |
Mar 29, 2006 | 20.24 | 21.03 | 20.24 | 21.00 | 2,814,202 | +0.72(+3.53%) |
Mar 28, 2006 | 19.93 | 20.34 | 19.91 | 20.28 | 2,234,353 | +0.48(+2.45%) |
Mar 27, 2006 | 19.81 | 19.93 | 19.53 | 19.80 | 1,254,155 | -0.01(-0.08%) |
Mar 24, 2006 | 19.52 | 19.91 | 19.48 | 19.81 | 1,682,403 | +0.32(+1.62%) |
Mar 23, 2006 | 19.26 | 19.63 | 19.26 | 19.50 | 2,036,363 | +0.36(+1.87%) |
Mar 22, 2006 | 19.04 | 19.56 | 18.88 | 19.14 | 2,631,675 | +0.10(+0.53%) |
Mar 21, 2006 | 18.99 | 19.50 | 18.84 | 19.04 | 2,682,097 | -0.08(-0.44%) |
Mar 20, 2006 | 19.62 | 20.03 | 19.08 | 19.12 | 2,802,101 | -0.68(-3.43%) |
Mar 17, 2006 | 20.07 | 20.11 | 19.75 | 19.80 | 2,300,573 | -0.27(-1.33%) |
Mar 16, 2006 | 19.65 | 20.19 | 19.62 | 20.07 | 3,089,168 | +0.36(+1.81%) |
Mar 15, 2006 | 19.13 | 19.77 | 19.05 | 19.71 | 4,332,903 | +0.44(+2.28%) |
Mar 14, 2006 | 18.64 | 19.32 | 18.49 | 19.27 | 2,758,402 | +0.68(+3.66%) |
Mar 13, 2006 | 18.33 | 18.77 | 18.30 | 18.59 | 2,077,373 | +0.46(+2.51%) |
Mar 10, 2006 | 17.94 | 18.55 | 17.69 | 18.14 | 2,884,456 | +0.04(+0.20%) |
Mar 09, 2006 | 18.53 | 18.63 | 17.92 | 18.10 | 4,709,721 | -0.33(-1.79%) |
Mar 08, 2006 | 18.30 | 18.77 | 18.10 | 18.43 | 4,978,973 | -0.30(-1.59%) |
Mar 07, 2006 | 19.03 | 19.10 | 18.52 | 18.73 | 2,737,897 | -0.38(-2.01%) |
Mar 06, 2006 | 19.95 | 19.96 | 19.08 | 19.11 | 2,828,992 | -1.10(-5.46%) |
Mar 03, 2006 | 20.12 | 20.49 | 20.05 | 20.21 | 1,778,541 | +0.02(+0.12%) |
Mar 02, 2006 | 19.85 | 20.23 | 19.63 | 20.19 | 2,859,245 | +0.40(+2.03%) |
Mar 01, 2006 | 19.67 | 19.99 | 19.64 | 19.79 | 1,934,512 | +0.22(+1.14%) |
Feb 28, 2006 | 19.73 | 19.77 | 19.34 | 19.57 | 2,723,107 | -0.17(-0.84%) |
Feb 27, 2006 | 20.14 | 20.18 | 19.66 | 19.73 | 2,313,347 | -0.56(-2.76%) |
Feb 24, 2006 | 20.26 | 20.52 | 20.17 | 20.29 | 2,166,451 | +0.28(+1.38%) |
Feb 23, 2006 | 19.78 | 20.29 | 19.64 | 20.02 | 2,916,726 | +0.23(+1.17%) |
Feb 22, 2006 | 20.02 | 20.04 | 19.60 | 19.78 | 2,108,635 | -0.35(-1.73%) |
Feb 21, 2006 | 19.62 | 20.21 | 19.62 | 20.13 | 3,051,520 | +0.81(+4.20%) |
Feb 17, 2006 | 19.81 | 19.81 | 19.13 | 19.32 | 3,729,188 | -0.30(-1.53%) |
Feb 16, 2006 | 19.68 | 19.76 | 19.39 | 19.62 | 3,543,300 | +0.36(+1.85%) |
Feb 15, 2006 | 20.12 | 20.26 | 19.06 | 19.26 | 4,438,789 | -0.78(-3.87%) |
Feb 14, 2006 | 19.93 | 20.24 | 19.74 | 20.04 | 3,273,375 | -0.49(-2.38%) |
Feb 13, 2006 | 21.21 | 21.34 | 20.34 | 20.53 | 2,987,316 | -0.79(-3.70%) |
Feb 10, 2006 | 21.37 | 21.46 | 20.67 | 21.32 | 3,213,206 | -0.06(-0.28%) |
Feb 09, 2006 | 22.04 | 22.20 | 21.28 | 21.37 | 2,494,865 | -0.52(-2.36%) |
Feb 08, 2006 | 22.46 | 22.46 | 21.69 | 21.89 | 4,721,150 | -0.16(-0.73%) |
Feb 07, 2006 | 23.00 | 23.04 | 22.02 | 22.05 | 4,008,188 | -1.36(-5.81%) |
Feb 06, 2006 | 23.06 | 23.48 | 22.90 | 23.41 | 2,906,978 | +0.83(+3.66%) |
Feb 03, 2006 | 22.36 | 22.76 | 22.09 | 22.59 | 2,681,089 | +0.25(+1.12%) |
Feb 02, 2006 | 22.33 | 22.76 | 21.75 | 22.34 | 3,606,831 | -0.04(-0.17%) |