Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.64 | 20.92 | 20.40 | 20.59 | 1,753 | +0.14(+0.69%) |
Apr 27, 2006 | 20.83 | 20.83 | 19.79 | 20.45 | 5,357 | +0.43(+2.13%) |
Apr 26, 2006 | 20.55 | 21.16 | 19.98 | 20.02 | 13,932 | -0.52(-2.53%) |
Apr 25, 2006 | 20.45 | 22.53 | 20.45 | 20.55 | 52,629 | +1.33(+6.90%) |
Apr 24, 2006 | 19.41 | 19.42 | 18.95 | 19.22 | 4,865 | +0.05(+0.25%) |
Apr 21, 2006 | 19.17 | 19.27 | 19.08 | 19.17 | 1,774 | -0.19(-0.98%) |
Apr 20, 2006 | 19.41 | 19.41 | 18.65 | 19.36 | 6,882 | -0.05(-0.24%) |
Apr 19, 2006 | 19.12 | 19.88 | 17.52 | 19.41 | 8,065 | -0.24(-1.20%) |
Apr 18, 2006 | 19.36 | 20.07 | 19.22 | 19.65 | 4,366 | -0.09(-0.48%) |
Apr 17, 2006 | 20.02 | 20.02 | 19.17 | 19.74 | 3,835 | +0.05(+0.24%) |
Apr 13, 2006 | 19.79 | 19.79 | 19.41 | 19.69 | 1,523 | -0.19(-0.95%) |
Apr 12, 2006 | 19.88 | 20.07 | 19.50 | 19.88 | 1,542 | -0.19(-0.94%) |
Apr 11, 2006 | 20.12 | 20.12 | 19.46 | 20.07 | 1,331 | +0.00(+0.00%) |
Apr 10, 2006 | 20.31 | 20.50 | 19.41 | 20.07 | 7,586 | +0.05(+0.24%) |
Apr 07, 2006 | 19.41 | 20.17 | 19.41 | 20.02 | 2,910 | -0.33(-1.63%) |
Apr 06, 2006 | 19.98 | 20.64 | 18.84 | 20.36 | 10,266 | +0.33(+1.65%) |
Apr 05, 2006 | 19.41 | 20.36 | 18.78 | 20.02 | 3,580 | +0.19(+0.95%) |
Apr 04, 2006 | 19.71 | 20.12 | 19.43 | 19.84 | 2,640 | +0.19(+0.96%) |
Apr 03, 2006 | 20.55 | 20.55 | 19.41 | 19.65 | 7,925 | -0.95(-4.60%) |
Mar 31, 2006 | 19.98 | 20.59 | 19.60 | 20.59 | 16,074 | +0.24(+1.16%) |
Mar 30, 2006 | 20.83 | 20.97 | 20.02 | 20.36 | 5,103 | -0.47(-2.27%) |
Mar 29, 2006 | 20.12 | 20.83 | 19.41 | 20.83 | 12,228 | +0.95(+4.76%) |
Mar 28, 2006 | 20.45 | 20.83 | 19.88 | 19.88 | 1,035 | -0.71(-3.45%) |
Mar 27, 2006 | 19.74 | 20.59 | 19.65 | 20.59 | 13,796 | +1.09(+5.58%) |
Mar 24, 2006 | 18.98 | 19.50 | 18.79 | 19.50 | 3,425 | +0.33(+1.73%) |
Mar 23, 2006 | 18.98 | 19.17 | 18.75 | 19.17 | 6,295 | +0.19(+1.00%) |
Mar 22, 2006 | 17.94 | 19.03 | 17.94 | 18.98 | 17,828 | +0.28(+1.52%) |
Mar 21, 2006 | 19.65 | 19.65 | 18.46 | 18.70 | 5,055 | -0.80(-4.13%) |
Mar 20, 2006 | 19.41 | 20.26 | 18.08 | 19.50 | 30,649 | -0.14(-0.72%) |
Mar 17, 2006 | 20.31 | 20.79 | 19.46 | 19.65 | 9,482 | -0.66(-3.26%) |
Mar 16, 2006 | 23.53 | 23.53 | 20.17 | 20.31 | 46,975 | -1.37(-6.34%) |
Mar 15, 2006 | 20.83 | 21.78 | 20.70 | 21.68 | 18,138 | +0.99(+4.81%) |
Mar 14, 2006 | 20.92 | 21.11 | 20.69 | 20.69 | 7,684 | -0.09(-0.46%) |
Mar 13, 2006 | 21.07 | 21.21 | 20.64 | 20.78 | 5,260 | -0.28(-1.35%) |
Mar 10, 2006 | 20.59 | 21.07 | 20.36 | 21.07 | 3,925 | +0.24(+1.14%) |
Mar 09, 2006 | 20.97 | 20.97 | 20.36 | 20.83 | 2,494 | +0.19(+0.92%) |
Mar 08, 2006 | 21.07 | 21.35 | 20.45 | 20.64 | 2,753 | -0.62(-2.90%) |
Mar 07, 2006 | 20.73 | 21.26 | 20.45 | 21.26 | 5,180 | +0.00(+0.02%) |
Mar 06, 2006 | 21.87 | 21.87 | 21.07 | 21.25 | 1,818 | -0.48(-2.20%) |
Mar 03, 2006 | 21.30 | 21.82 | 21.30 | 21.73 | 1,058 | +0.43(+2.00%) |
Mar 02, 2006 | 21.78 | 21.78 | 20.92 | 21.30 | 5,536 | -0.05(-0.22%) |
Mar 01, 2006 | 21.16 | 21.40 | 21.16 | 21.35 | 1,824 | +0.05(+0.22%) |
Feb 28, 2006 | 21.40 | 21.35 | 20.97 | 21.30 | 1,817 | -0.09(-0.44%) |
Feb 27, 2006 | 21.49 | 22.11 | 20.73 | 21.40 | 4,843 | -0.19(-0.88%) |
Feb 24, 2006 | 22.06 | 22.06 | 21.54 | 21.59 | 7,533 | -0.28(-1.30%) |
Feb 23, 2006 | 21.87 | 21.97 | 21.54 | 21.87 | 8,571 | +0.47(+2.21%) |
Feb 22, 2006 | 21.30 | 21.92 | 20.64 | 21.40 | 7,235 | +0.09(+0.44%) |
Feb 21, 2006 | 21.97 | 22.25 | 21.30 | 21.30 | 4,035 | -0.71(-3.23%) |
Feb 17, 2006 | 22.15 | 22.44 | 21.92 | 22.01 | 4,562 | +0.14(+0.65%) |
Feb 16, 2006 | 21.30 | 22.20 | 21.30 | 21.87 | 8,998 | +0.62(+2.90%) |
Feb 15, 2006 | 20.36 | 21.26 | 20.36 | 21.26 | 6,838 | +0.47(+2.28%) |
Feb 14, 2006 | 21.07 | 22.27 | 20.50 | 20.78 | 11,927 | -0.38(-1.79%) |
Feb 13, 2006 | 21.78 | 23.20 | 20.45 | 21.16 | 26,956 | -0.90(-4.08%) |
Feb 10, 2006 | 22.58 | 22.58 | 22.01 | 22.06 | 1,056 | -0.19(-0.85%) |
Feb 09, 2006 | 22.39 | 22.96 | 22.25 | 22.25 | 4,230 | -0.09(-0.42%) |
Feb 08, 2006 | 22.11 | 22.58 | 21.78 | 22.34 | 12,354 | -0.19(-0.84%) |
Feb 07, 2006 | 22.49 | 22.58 | 22.06 | 22.53 | 11,070 | -0.05(-0.21%) |
Feb 06, 2006 | 23.20 | 23.43 | 22.53 | 22.58 | 6,281 | -0.43(-1.85%) |
Feb 03, 2006 | 22.77 | 23.10 | 22.72 | 23.01 | 1,463 | -0.05(-0.21%) |
Feb 02, 2006 | 23.20 | 23.43 | 22.96 | 23.05 | 7,600 | -0.14(-0.61%) |