Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.59 | 22.23 | 21.36 | 21.50 | 173,817 | +0.29(+1.36%) |
Apr 27, 2006 | 21.04 | 21.51 | 20.89 | 21.21 | 101,508 | +0.01(+0.03%) |
Apr 26, 2006 | 21.00 | 21.40 | 20.96 | 21.21 | 91,418 | +0.26(+1.25%) |
Apr 25, 2006 | 21.05 | 21.16 | 20.87 | 20.95 | 123,675 | -0.09(-0.43%) |
Apr 24, 2006 | 21.35 | 21.36 | 21.00 | 21.04 | 86,068 | -0.36(-1.68%) |
Apr 21, 2006 | 21.72 | 21.72 | 21.25 | 21.40 | 93,864 | -0.20(-0.94%) |
Apr 20, 2006 | 21.61 | 21.66 | 21.43 | 21.60 | 97,992 | -0.09(-0.39%) |
Apr 19, 2006 | 21.53 | 21.70 | 21.49 | 21.68 | 74,602 | +0.12(+0.58%) |
Apr 18, 2006 | 21.32 | 21.65 | 21.22 | 21.56 | 116,795 | +0.30(+1.42%) |
Apr 17, 2006 | 21.24 | 21.31 | 21.02 | 21.26 | 52,588 | -0.03(-0.15%) |
Apr 13, 2006 | 21.15 | 21.32 | 21.06 | 21.29 | 57,480 | +0.14(+0.65%) |
Apr 12, 2006 | 21.12 | 21.25 | 20.81 | 21.15 | 131,930 | +0.02(+0.09%) |
Apr 11, 2006 | 21.59 | 21.59 | 21.10 | 21.14 | 71,239 | -0.38(-1.76%) |
Apr 10, 2006 | 21.59 | 21.87 | 21.43 | 21.51 | 79,800 | -0.11(-0.51%) |
Apr 07, 2006 | 22.44 | 22.46 | 21.62 | 21.63 | 81,787 | -0.74(-3.30%) |
Apr 06, 2006 | 22.57 | 22.57 | 22.25 | 22.36 | 87,749 | -0.26(-1.13%) |
Apr 05, 2006 | 22.37 | 22.66 | 22.10 | 22.62 | 68,487 | +0.15(+0.67%) |
Apr 04, 2006 | 22.01 | 22.82 | 21.76 | 22.47 | 176,416 | +0.71(+3.28%) |
Apr 03, 2006 | 22.36 | 22.38 | 21.70 | 21.76 | 118,324 | -0.67(-2.98%) |
Mar 31, 2006 | 22.27 | 22.44 | 22.19 | 22.42 | 99,520 | +0.09(+0.38%) |
Mar 30, 2006 | 22.26 | 22.35 | 22.14 | 22.34 | 84,692 | +0.10(+0.44%) |
Mar 29, 2006 | 21.29 | 22.36 | 21.29 | 22.24 | 71,545 | +0.33(+1.49%) |
Mar 28, 2006 | 21.91 | 22.00 | 21.79 | 21.91 | 81,481 | +0.00(+0.00%) |
Mar 27, 2006 | 21.80 | 21.98 | 21.66 | 21.91 | 72,462 | -0.21(-0.95%) |
Mar 24, 2006 | 21.93 | 22.12 | 21.80 | 22.12 | 45,556 | +0.20(+0.89%) |
Mar 23, 2006 | 21.78 | 21.95 | 21.51 | 21.93 | 82,399 | +0.16(+0.72%) |
Mar 22, 2006 | 21.27 | 21.80 | 21.22 | 21.77 | 100,285 | +0.50(+2.37%) |
Mar 21, 2006 | 21.65 | 21.78 | 21.21 | 21.27 | 93,558 | -0.47(-2.17%) |
Mar 20, 2006 | 21.99 | 21.99 | 21.63 | 21.74 | 90,959 | -0.24(-1.10%) |
Mar 17, 2006 | 21.91 | 21.99 | 21.72 | 21.98 | 264,777 | +0.16(+0.75%) |
Mar 16, 2006 | 21.79 | 22.04 | 21.68 | 21.82 | 66,194 | +0.03(+0.12%) |
Mar 15, 2006 | 21.69 | 21.83 | 21.39 | 21.79 | 81,023 | +0.01(+0.06%) |
Mar 14, 2006 | 21.38 | 21.81 | 21.21 | 21.78 | 90,654 | +0.35(+1.65%) |
Mar 13, 2006 | 21.25 | 21.66 | 21.13 | 21.42 | 133,153 | +0.13(+0.61%) |
Mar 10, 2006 | 20.83 | 21.38 | 20.76 | 21.29 | 109,151 | +0.53(+2.55%) |
Mar 09, 2006 | 20.87 | 21.17 | 20.70 | 20.76 | 122,299 | -0.10(-0.47%) |
Mar 08, 2006 | 20.77 | 21.07 | 20.66 | 20.86 | 139,573 | +0.05(+0.22%) |
Mar 07, 2006 | 20.82 | 20.99 | 20.77 | 20.81 | 120,158 | -0.05(-0.22%) |
Mar 06, 2006 | 20.37 | 21.16 | 20.37 | 20.86 | 104,565 | -0.13(-0.62%) |
Mar 03, 2006 | 20.87 | 21.19 | 20.74 | 20.99 | 118,477 | +0.12(+0.56%) |
Mar 02, 2006 | 21.16 | 21.19 | 20.74 | 20.87 | 143,548 | -0.33(-1.57%) |
Mar 01, 2006 | 20.90 | 21.23 | 20.87 | 21.21 | 176,110 | +0.27(+1.28%) |
Feb 28, 2006 | 20.93 | 20.98 | 20.57 | 20.94 | 194,302 | +0.01(+0.03%) |
Feb 27, 2006 | 21.01 | 21.07 | 20.87 | 20.93 | 113,432 | +0.01(+0.06%) |
Feb 24, 2006 | 20.55 | 21.06 | 20.43 | 20.92 | 232,979 | +0.39(+1.91%) |
Feb 23, 2006 | 20.79 | 20.84 | 20.49 | 20.53 | 138,350 | -0.39(-1.88%) |
Feb 22, 2006 | 20.76 | 21.01 | 20.74 | 20.92 | 150,275 | +0.16(+0.79%) |
Feb 21, 2006 | 20.93 | 20.98 | 20.59 | 20.76 | 126,426 | -0.13(-0.63%) |
Feb 17, 2006 | 21.02 | 21.06 | 20.62 | 20.89 | 87,596 | -0.04(-0.19%) |
Feb 16, 2006 | 20.90 | 21.30 | 20.66 | 20.93 | 138,962 | +0.08(+0.38%) |
Feb 15, 2006 | 20.77 | 20.93 | 20.55 | 20.85 | 124,286 | +0.12(+0.60%) |
Feb 14, 2006 | 20.45 | 20.89 | 20.33 | 20.72 | 145,841 | +0.34(+1.67%) |
Feb 13, 2006 | 20.36 | 20.38 | 20.00 | 20.38 | 105,330 | -0.14(-0.70%) |
Feb 10, 2006 | 20.40 | 20.64 | 20.34 | 20.53 | 108,081 | +0.09(+0.45%) |
Feb 09, 2006 | 20.41 | 20.53 | 20.34 | 20.44 | 102,119 | +0.03(+0.16%) |
Feb 08, 2006 | 20.08 | 20.51 | 20.08 | 20.40 | 186,353 | +0.36(+1.79%) |
Feb 07, 2006 | 20.15 | 20.21 | 19.89 | 20.04 | 147,064 | -0.10(-0.49%) |
Feb 06, 2006 | 20.05 | 20.34 | 19.76 | 20.14 | 146,300 | +0.19(+0.95%) |
Feb 03, 2006 | 20.28 | 20.92 | 19.95 | 19.95 | 438,442 | +0.85(+4.45%) |
Feb 02, 2006 | 19.02 | 19.17 | 18.97 | 19.10 | 195,678 | -0.05(-0.27%) |