Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.41 | 24.49 | 23.01 | 24.09 | 86,800 | +0.46(+1.95%) |
Apr 27, 2006 | 23.80 | 23.85 | 23.58 | 23.63 | 14,697 | -0.26(-1.09%) |
Apr 26, 2006 | 23.98 | 24.10 | 23.85 | 23.89 | 8,400 | -0.12(-0.50%) |
Apr 25, 2006 | 24.17 | 24.20 | 23.85 | 24.01 | 95,076 | +0.04(+0.17%) |
Apr 24, 2006 | 23.87 | 24.57 | 23.75 | 23.97 | 30,660 | -0.16(-0.66%) |
Apr 21, 2006 | 24.82 | 24.82 | 23.83 | 24.13 | 52,334 | -0.34(-1.39%) |
Apr 20, 2006 | 24.46 | 24.83 | 24.25 | 24.47 | 47,728 | -0.30(-1.21%) |
Apr 19, 2006 | 24.53 | 24.99 | 24.34 | 24.77 | 28,655 | +0.27(+1.10%) |
Apr 18, 2006 | 23.75 | 24.50 | 23.70 | 24.50 | 22,463 | +0.75(+3.16%) |
Apr 17, 2006 | 23.22 | 23.95 | 23.22 | 23.75 | 20,031 | -0.17(-0.71%) |
Apr 13, 2006 | 23.75 | 23.93 | 23.19 | 23.92 | 11,544 | +0.17(+0.72%) |
Apr 12, 2006 | 23.50 | 23.79 | 23.04 | 23.75 | 29,160 | +0.25(+1.06%) |
Apr 11, 2006 | 23.99 | 23.99 | 23.50 | 23.50 | 15,766 | -0.45(-1.88%) |
Apr 10, 2006 | 23.61 | 24.00 | 23.51 | 23.95 | 22,002 | +0.17(+0.71%) |
Apr 07, 2006 | 24.00 | 24.00 | 23.75 | 23.78 | 25,155 | -0.21(-0.88%) |
Apr 06, 2006 | 24.03 | 24.08 | 23.00 | 23.99 | 63,368 | +0.10(+0.42%) |
Apr 05, 2006 | 23.35 | 23.96 | 23.30 | 23.89 | 17,932 | +0.31(+1.31%) |
Apr 04, 2006 | 24.00 | 24.42 | 23.32 | 23.58 | 40,550 | -0.47(-1.95%) |
Apr 03, 2006 | 24.54 | 24.67 | 23.97 | 24.05 | 80,435 | -0.50(-2.04%) |
Mar 31, 2006 | 24.00 | 24.90 | 24.00 | 24.55 | 110,426 | +0.41(+1.70%) |
Mar 30, 2006 | 24.55 | 24.55 | 23.82 | 24.14 | 76,855 | -0.36(-1.47%) |
Mar 29, 2006 | 24.00 | 24.50 | 24.00 | 24.50 | 141,004 | +0.52(+2.17%) |
Mar 28, 2006 | 23.40 | 23.98 | 23.40 | 23.98 | 59,759 | +0.68(+2.92%) |
Mar 27, 2006 | 23.25 | 23.30 | 23.08 | 23.30 | 43,184 | +0.10(+0.43%) |
Mar 24, 2006 | 22.86 | 23.30 | 22.73 | 23.20 | 22,242 | +0.49(+2.16%) |
Mar 23, 2006 | 22.80 | 22.90 | 22.69 | 22.71 | 10,200 | -0.11(-0.48%) |
Mar 22, 2006 | 22.84 | 22.97 | 22.70 | 22.82 | 26,000 | -0.01(-0.04%) |
Mar 21, 2006 | 22.49 | 22.89 | 22.38 | 22.83 | 75,967 | +0.40(+1.78%) |
Mar 20, 2006 | 22.07 | 22.43 | 22.05 | 22.43 | 26,147 | +0.25(+1.13%) |
Mar 17, 2006 | 21.87 | 22.49 | 21.62 | 22.18 | 109,387 | +0.36(+1.65%) |
Mar 16, 2006 | 22.08 | 22.08 | 21.75 | 21.82 | 10,649 | -0.07(-0.30%) |
Mar 15, 2006 | 22.21 | 22.23 | 21.77 | 21.89 | 38,745 | -0.21(-0.97%) |
Mar 14, 2006 | 21.50 | 22.25 | 21.11 | 22.10 | 25,876 | +0.38(+1.75%) |
Mar 13, 2006 | 21.61 | 22.00 | 21.23 | 21.72 | 62,083 | +0.30(+1.40%) |
Mar 10, 2006 | 20.80 | 21.69 | 20.05 | 21.42 | 45,438 | +0.47(+2.24%) |
Mar 09, 2006 | 21.00 | 21.34 | 20.75 | 20.95 | 22,472 | -0.57(-2.65%) |
Mar 08, 2006 | 20.81 | 21.63 | 20.77 | 21.52 | 28,345 | +0.54(+2.57%) |
Mar 07, 2006 | 21.27 | 21.37 | 20.73 | 20.98 | 18,455 | -0.43(-2.01%) |
Mar 06, 2006 | 21.50 | 21.68 | 21.40 | 21.41 | 13,599 | -0.09(-0.42%) |
Mar 03, 2006 | 20.94 | 21.76 | 20.60 | 21.50 | 46,153 | +0.32(+1.51%) |
Mar 02, 2006 | 21.42 | 21.58 | 20.40 | 21.18 | 24,409 | -0.39(-1.81%) |
Mar 01, 2006 | 21.16 | 21.57 | 20.77 | 21.57 | 56,857 | +0.59(+2.81%) |
Feb 28, 2006 | 21.09 | 21.25 | 20.74 | 20.98 | 17,258 | -0.11(-0.52%) |
Feb 27, 2006 | 21.09 | 21.09 | 20.83 | 21.09 | 28,684 | +0.04(+0.19%) |
Feb 24, 2006 | 20.35 | 21.09 | 20.25 | 21.05 | 28,695 | +0.61(+2.98%) |
Feb 23, 2006 | 20.61 | 20.99 | 20.44 | 20.44 | 12,096 | -0.35(-1.68%) |
Feb 22, 2006 | 20.80 | 20.80 | 20.54 | 20.79 | 23,242 | +0.07(+0.34%) |
Feb 21, 2006 | 20.65 | 20.72 | 20.30 | 20.72 | 11,467 | +0.13(+0.63%) |
Feb 17, 2006 | 20.22 | 20.65 | 20.05 | 20.59 | 30,118 | +0.57(+2.85%) |
Feb 16, 2006 | 19.55 | 20.37 | 19.55 | 20.02 | 28,800 | +0.87(+4.54%) |
Feb 15, 2006 | 19.44 | 19.44 | 19.07 | 19.15 | 43,809 | -0.17(-0.88%) |
Feb 14, 2006 | 19.23 | 19.32 | 18.90 | 19.32 | 33,705 | +0.01(+0.05%) |
Feb 13, 2006 | 19.11 | 19.63 | 19.11 | 19.31 | 9,379 | +0.09(+0.47%) |
Feb 10, 2006 | 18.90 | 19.42 | 18.90 | 19.22 | 20,927 | +0.36(+1.91%) |
Feb 09, 2006 | 19.16 | 19.16 | 18.74 | 18.86 | 19,527 | -0.31(-1.62%) |
Feb 08, 2006 | 19.43 | 19.44 | 18.92 | 19.17 | 32,637 | -0.30(-1.54%) |
Feb 07, 2006 | 19.85 | 20.07 | 19.31 | 19.47 | 25,132 | -0.28(-1.42%) |
Feb 06, 2006 | 19.69 | 19.78 | 19.68 | 19.75 | 10,685 | +0.06(+0.30%) |
Feb 03, 2006 | 19.66 | 19.99 | 19.58 | 19.69 | 20,532 | -0.12(-0.61%) |
Feb 02, 2006 | 20.00 | 20.03 | 19.66 | 19.81 | 43,092 | -0.20(-1.00%) |