Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.67 | 20.67 | 20.52 | 20.56 | 339,587 | -0.04(-0.20%) |
Apr 27, 2006 | 20.57 | 20.64 | 20.44 | 20.60 | 196,518 | +0.03(+0.16%) |
Apr 26, 2006 | 20.39 | 20.60 | 20.39 | 20.57 | 175,635 | +0.19(+0.95%) |
Apr 25, 2006 | 20.31 | 20.47 | 20.29 | 20.38 | 147,917 | +0.08(+0.40%) |
Apr 24, 2006 | 20.19 | 20.32 | 20.19 | 20.30 | 183,093 | -0.07(-0.36%) |
Apr 21, 2006 | 20.39 | 20.48 | 20.27 | 20.37 | 165,691 | -0.03(-0.16%) |
Apr 20, 2006 | 20.47 | 20.58 | 20.39 | 20.40 | 378,990 | -0.15(-0.74%) |
Apr 19, 2006 | 20.76 | 20.76 | 20.42 | 20.56 | 325,541 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.72 | 20.40 | 20.70 | 354,503 | +0.28(+1.38%) |
Apr 17, 2006 | 20.43 | 20.55 | 20.35 | 20.42 | 519,574 | -0.06(-0.28%) |
Apr 13, 2006 | 20.51 | 20.56 | 20.39 | 20.47 | 295,212 | -0.04(-0.20%) |
Apr 12, 2006 | 20.51 | 20.64 | 20.47 | 20.51 | 335,610 | -0.03(-0.16%) |
Apr 11, 2006 | 20.81 | 20.81 | 20.45 | 20.55 | 412,924 | -0.21(-1.01%) |
Apr 10, 2006 | 20.76 | 20.82 | 20.72 | 20.76 | 420,755 | -0.01(-0.04%) |
Apr 07, 2006 | 20.92 | 20.99 | 20.72 | 20.76 | 105,903 | -0.12(-0.58%) |
Apr 06, 2006 | 20.90 | 20.97 | 20.80 | 20.89 | 370,538 | -0.14(-0.65%) |
Apr 05, 2006 | 20.92 | 21.04 | 20.88 | 21.02 | 360,718 | +0.02(+0.11%) |
Apr 04, 2006 | 20.90 | 21.01 | 20.76 | 21.00 | 312,614 | +0.14(+0.66%) |
Apr 03, 2006 | 20.91 | 20.96 | 20.80 | 20.86 | 565,440 | +0.04(+0.19%) |
Mar 31, 2006 | 20.94 | 20.94 | 20.76 | 20.82 | 420,258 | -0.02(-0.08%) |
Mar 30, 2006 | 21.06 | 21.06 | 20.76 | 20.84 | 506,273 | -0.13(-0.61%) |
Mar 29, 2006 | 20.89 | 20.98 | 20.76 | 20.97 | 211,558 | +0.19(+0.93%) |
Mar 28, 2006 | 20.96 | 20.97 | 20.73 | 20.77 | 453,073 | -0.12(-0.58%) |
Mar 27, 2006 | 20.76 | 20.93 | 20.76 | 20.89 | 1,387,188 | +0.10(+0.46%) |
Mar 24, 2006 | 20.76 | 20.84 | 20.68 | 20.80 | 1,047,973 | +0.04(+0.19%) |
Mar 23, 2006 | 20.77 | 20.82 | 20.72 | 20.76 | 222,745 | +0.03(+0.15%) |
Mar 22, 2006 | 20.51 | 20.79 | 20.51 | 20.72 | 533,371 | +0.08(+0.39%) |
Mar 21, 2006 | 20.66 | 20.78 | 20.60 | 20.64 | 517,585 | +0.02(+0.08%) |
Mar 20, 2006 | 20.84 | 20.84 | 20.60 | 20.63 | 223,491 | -0.15(-0.74%) |
Mar 17, 2006 | 20.96 | 20.96 | 20.72 | 20.78 | 312,117 | -0.04(-0.19%) |
Mar 16, 2006 | 20.84 | 20.88 | 20.76 | 20.82 | 394,155 | +0.06(+0.27%) |
Mar 15, 2006 | 20.76 | 20.80 | 20.58 | 20.76 | 240,271 | +0.08(+0.39%) |
Mar 14, 2006 | 20.51 | 20.68 | 20.40 | 20.68 | 191,670 | +0.12(+0.59%) |
Mar 13, 2006 | 20.80 | 20.80 | 20.50 | 20.56 | 567,553 | +0.05(+0.24%) |
Mar 10, 2006 | 20.50 | 20.54 | 20.33 | 20.51 | 312,863 | +0.20(+0.99%) |
Mar 09, 2006 | 20.23 | 20.34 | 20.22 | 20.31 | 299,563 | +0.10(+0.52%) |
Mar 08, 2006 | 20.31 | 20.31 | 20.04 | 20.21 | 465,379 | +0.06(+0.32%) |
Mar 07, 2006 | 20.45 | 20.45 | 20.03 | 20.14 | 367,803 | -0.27(-1.30%) |
Mar 06, 2006 | 20.51 | 20.80 | 20.29 | 20.41 | 580,978 | +0.21(+1.04%) |
Mar 03, 2006 | 20.30 | 20.35 | 20.18 | 20.20 | 264,013 | -0.14(-0.71%) |
Mar 02, 2006 | 20.34 | 20.35 | 20.21 | 20.35 | 471,594 | +0.04(+0.20%) |
Mar 01, 2006 | 20.19 | 20.31 | 20.12 | 20.31 | 948,906 | +0.26(+1.28%) |
Feb 28, 2006 | 20.19 | 20.21 | 20.03 | 20.05 | 553,259 | -0.14(-0.72%) |
Feb 27, 2006 | 20.18 | 20.32 | 20.11 | 20.19 | 252,950 | +0.05(+0.24%) |
Feb 24, 2006 | 20.31 | 20.31 | 20.07 | 20.14 | 242,260 | -0.03(-0.16%) |
Feb 23, 2006 | 20.15 | 20.22 | 20.10 | 20.18 | 431,321 | +0.06(+0.32%) |
Feb 22, 2006 | 20.35 | 20.35 | 20.10 | 20.11 | 492,352 | -0.14(-0.68%) |
Feb 21, 2006 | 20.43 | 20.43 | 20.18 | 20.25 | 1,135,729 | -0.11(-0.55%) |
Feb 17, 2006 | 20.34 | 20.39 | 20.27 | 20.36 | 332,005 | +0.08(+0.40%) |
Feb 16, 2006 | 20.11 | 20.28 | 20.04 | 20.28 | 782,592 | +0.29(+1.45%) |
Feb 15, 2006 | 19.95 | 19.99 | 19.78 | 19.99 | 595,272 | +0.12(+0.61%) |
Feb 14, 2006 | 19.55 | 19.96 | 19.50 | 19.87 | 2,743,798 | +0.39(+1.98%) |
Feb 13, 2006 | 19.57 | 19.58 | 19.44 | 19.49 | 310,377 | -0.09(-0.45%) |
Feb 10, 2006 | 19.39 | 19.57 | 19.32 | 19.57 | 168,053 | +0.18(+0.95%) |
Feb 09, 2006 | 19.51 | 19.52 | 19.32 | 19.39 | 184,088 | -0.05(-0.25%) |
Feb 08, 2006 | 19.21 | 19.44 | 19.11 | 19.44 | 267,120 | +0.27(+1.43%) |
Feb 07, 2006 | 19.27 | 19.30 | 19.09 | 19.16 | 169,918 | -0.07(-0.38%) |
Feb 06, 2006 | 19.15 | 19.24 | 19.15 | 19.24 | 112,615 | +0.10(+0.50%) |
Feb 03, 2006 | 19.05 | 19.24 | 19.05 | 19.14 | 292,726 | -0.06(-0.29%) |
Feb 02, 2006 | 19.30 | 19.30 | 19.08 | 19.20 | 153,261 | -0.07(-0.38%) |