Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.09 | 22.41 | 21.89 | 22.41 | 238,514 | +0.19(+0.85%) |
Apr 27, 2006 | 21.86 | 22.44 | 21.83 | 22.22 | 54,317 | +0.20(+0.92%) |
Apr 26, 2006 | 21.98 | 22.16 | 21.92 | 22.02 | 58,392 | +0.10(+0.46%) |
Apr 25, 2006 | 21.96 | 21.96 | 21.82 | 21.91 | 65,108 | +0.04(+0.20%) |
Apr 24, 2006 | 22.40 | 22.59 | 21.84 | 21.87 | 161,424 | -0.63(-2.80%) |
Apr 21, 2006 | 22.74 | 22.74 | 22.35 | 22.50 | 262,549 | -0.04(-0.17%) |
Apr 20, 2006 | 22.63 | 22.65 | 22.43 | 22.54 | 115,057 | -0.04(-0.17%) |
Apr 19, 2006 | 22.44 | 22.59 | 22.36 | 22.58 | 55,216 | +0.15(+0.65%) |
Apr 18, 2006 | 21.66 | 22.48 | 21.87 | 22.43 | 101,751 | +0.77(+3.55%) |
Apr 17, 2006 | 21.86 | 21.97 | 21.64 | 21.66 | 58,051 | -0.26(-1.18%) |
Apr 13, 2006 | 21.79 | 22.15 | 21.79 | 21.92 | 13,385 | -0.11(-0.52%) |
Apr 12, 2006 | 21.78 | 22.03 | 21.77 | 22.03 | 28,840 | +0.26(+1.19%) |
Apr 11, 2006 | 22.22 | 22.36 | 21.77 | 21.78 | 65,516 | -0.34(-1.54%) |
Apr 10, 2006 | 21.99 | 22.28 | 21.93 | 22.12 | 32,892 | +0.14(+0.63%) |
Apr 07, 2006 | 22.56 | 22.59 | 21.94 | 21.98 | 59,037 | -0.47(-2.08%) |
Apr 06, 2006 | 22.63 | 22.63 | 22.37 | 22.44 | 43,780 | -0.10(-0.45%) |
Apr 05, 2006 | 22.78 | 22.79 | 22.48 | 22.55 | 30,306 | -0.19(-0.83%) |
Apr 04, 2006 | 22.64 | 22.98 | 22.59 | 22.73 | 40,808 | +0.01(+0.06%) |
Apr 03, 2006 | 23.14 | 23.14 | 22.69 | 22.72 | 34,048 | -0.36(-1.56%) |
Mar 31, 2006 | 23.08 | 23.08 | 22.71 | 23.08 | 129,913 | +0.08(+0.33%) |
Mar 30, 2006 | 23.02 | 23.03 | 22.79 | 23.01 | 33,464 | -0.02(-0.08%) |
Mar 29, 2006 | 22.71 | 23.02 | 22.58 | 23.02 | 56,501 | +0.31(+1.36%) |
Mar 28, 2006 | 22.80 | 22.80 | 22.65 | 22.72 | 48,733 | -0.15(-0.63%) |
Mar 27, 2006 | 22.96 | 22.96 | 22.74 | 22.86 | 28,171 | -0.06(-0.25%) |
Mar 24, 2006 | 22.92 | 22.97 | 22.72 | 22.92 | 38,690 | +0.03(+0.14%) |
Mar 23, 2006 | 22.84 | 22.92 | 22.65 | 22.89 | 33,281 | +0.03(+0.11%) |
Mar 22, 2006 | 22.68 | 22.97 | 22.63 | 22.86 | 36,450 | +0.23(+1.00%) |
Mar 21, 2006 | 23.23 | 23.25 | 22.63 | 22.63 | 61,080 | -0.70(-3.00%) |
Mar 20, 2006 | 23.28 | 23.39 | 23.01 | 23.33 | 56,325 | +0.04(+0.16%) |
Mar 17, 2006 | 23.21 | 23.32 | 23.03 | 23.30 | 322,024 | +0.20(+0.87%) |
Mar 16, 2006 | 23.26 | 23.31 | 22.99 | 23.09 | 49,000 | -0.06(-0.25%) |
Mar 15, 2006 | 22.95 | 23.16 | 22.72 | 23.15 | 43,870 | +0.11(+0.49%) |
Mar 14, 2006 | 22.59 | 23.04 | 22.58 | 23.04 | 82,977 | +0.41(+1.81%) |
Mar 13, 2006 | 22.82 | 22.98 | 22.61 | 22.63 | 51,153 | -0.19(-0.83%) |
Mar 10, 2006 | 22.56 | 22.82 | 22.50 | 22.82 | 31,350 | +0.32(+1.43%) |
Mar 09, 2006 | 22.56 | 22.81 | 22.49 | 22.49 | 59,215 | -0.16(-0.70%) |
Mar 08, 2006 | 22.63 | 22.79 | 22.56 | 22.65 | 196,967 | +0.03(+0.11%) |
Mar 07, 2006 | 22.59 | 22.67 | 22.46 | 22.63 | 82,605 | +0.12(+0.53%) |
Mar 06, 2006 | 22.68 | 22.72 | 22.49 | 22.51 | 127,905 | -0.18(-0.78%) |
Mar 03, 2006 | 22.96 | 23.03 | 22.68 | 22.68 | 136,422 | -0.39(-1.70%) |
Mar 02, 2006 | 23.13 | 23.26 | 22.97 | 23.08 | 104,371 | -0.27(-1.14%) |
Mar 01, 2006 | 23.11 | 23.34 | 22.94 | 23.34 | 45,338 | +0.35(+1.51%) |
Feb 28, 2006 | 23.60 | 23.48 | 22.97 | 22.99 | 90,637 | -0.61(-2.57%) |
Feb 27, 2006 | 23.20 | 23.60 | 23.14 | 23.60 | 49,479 | +0.31(+1.33%) |
Feb 24, 2006 | 23.07 | 23.32 | 22.92 | 23.29 | 34,880 | +0.21(+0.93%) |
Feb 23, 2006 | 23.18 | 23.41 | 23.01 | 23.08 | 35,300 | -0.20(-0.84%) |
Feb 22, 2006 | 23.01 | 23.40 | 22.87 | 23.27 | 48,240 | +0.34(+1.49%) |
Feb 21, 2006 | 23.52 | 23.52 | 22.82 | 22.93 | 73,080 | -0.54(-2.29%) |
Feb 17, 2006 | 23.78 | 23.78 | 23.37 | 23.47 | 63,955 | -0.21(-0.91%) |
Feb 16, 2006 | 23.49 | 23.70 | 23.49 | 23.68 | 29,319 | +0.23(+0.97%) |
Feb 15, 2006 | 23.51 | 23.60 | 23.30 | 23.45 | 54,549 | -0.09(-0.40%) |
Feb 14, 2006 | 22.97 | 23.57 | 22.83 | 23.55 | 110,971 | +0.76(+3.35%) |
Feb 13, 2006 | 22.82 | 22.87 | 22.58 | 22.79 | 48,668 | -0.11(-0.50%) |
Feb 10, 2006 | 22.61 | 23.04 | 22.59 | 22.90 | 89,567 | +0.32(+1.40%) |
Feb 09, 2006 | 22.74 | 23.04 | 22.56 | 22.58 | 57,371 | -0.13(-0.58%) |
Feb 08, 2006 | 22.94 | 22.94 | 22.72 | 22.72 | 81,706 | -0.18(-0.80%) |
Feb 07, 2006 | 23.01 | 23.08 | 22.75 | 22.90 | 115,762 | -0.26(-1.12%) |
Feb 06, 2006 | 22.79 | 23.16 | 22.78 | 23.16 | 55,367 | +0.26(+1.13%) |
Feb 03, 2006 | 22.75 | 23.11 | 22.75 | 22.90 | 46,111 | +0.04(+0.19%) |
Feb 02, 2006 | 23.25 | 23.25 | 22.79 | 22.85 | 79,377 | -0.42(-1.82%) |