Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.03 | 25.08 | 24.47 | 24.72 | 44,459 | -0.31(-1.23%) |
Apr 27, 2006 | 24.61 | 25.03 | 24.07 | 25.03 | 48,903 | +0.25(+1.01%) |
Apr 26, 2006 | 24.56 | 24.86 | 24.38 | 24.78 | 31,673 | +0.16(+0.64%) |
Apr 25, 2006 | 24.62 | 24.62 | 24.36 | 24.62 | 30,351 | +0.08(+0.34%) |
Apr 24, 2006 | 24.62 | 24.62 | 24.37 | 24.53 | 43,062 | +0.03(+0.14%) |
Apr 21, 2006 | 24.62 | 24.62 | 24.16 | 24.50 | 35,744 | -0.09(-0.37%) |
Apr 20, 2006 | 24.20 | 24.62 | 23.94 | 24.59 | 43,261 | +0.39(+1.62%) |
Apr 19, 2006 | 24.19 | 24.20 | 23.87 | 24.20 | 38,865 | +0.00(+0.00%) |
Apr 18, 2006 | 23.21 | 24.20 | 23.21 | 24.20 | 68,016 | +1.03(+4.43%) |
Apr 17, 2006 | 23.41 | 23.70 | 22.98 | 23.17 | 162,986 | -0.13(-0.57%) |
Apr 13, 2006 | 23.61 | 23.99 | 23.26 | 23.31 | 49,377 | -0.29(-1.24%) |
Apr 12, 2006 | 23.52 | 23.73 | 23.31 | 23.60 | 114,231 | +0.08(+0.36%) |
Apr 11, 2006 | 23.06 | 23.58 | 23.06 | 23.52 | 119,777 | +0.50(+2.18%) |
Apr 10, 2006 | 23.81 | 23.81 | 22.33 | 23.01 | 86,425 | -0.78(-3.26%) |
Apr 07, 2006 | 23.56 | 24.10 | 23.56 | 23.79 | 60,821 | +0.25(+1.06%) |
Apr 06, 2006 | 23.35 | 23.59 | 23.11 | 23.54 | 84,110 | +0.18(+0.79%) |
Apr 05, 2006 | 23.14 | 23.53 | 23.14 | 23.36 | 75,670 | +0.20(+0.86%) |
Apr 04, 2006 | 23.36 | 23.53 | 23.15 | 23.16 | 53,918 | -0.27(-1.14%) |
Apr 03, 2006 | 23.58 | 23.59 | 23.32 | 23.42 | 81,824 | -0.10(-0.43%) |
Mar 31, 2006 | 22.99 | 23.56 | 22.99 | 23.52 | 142,808 | +0.56(+2.43%) |
Mar 30, 2006 | 22.95 | 23.19 | 22.83 | 22.96 | 78,005 | +0.03(+0.11%) |
Mar 29, 2006 | 22.43 | 23.10 | 22.26 | 22.94 | 98,482 | +0.63(+2.80%) |
Mar 28, 2006 | 22.12 | 22.42 | 21.91 | 22.31 | 74,355 | +0.23(+1.02%) |
Mar 27, 2006 | 21.83 | 22.45 | 21.83 | 22.09 | 75,368 | +0.18(+0.84%) |
Mar 24, 2006 | 21.72 | 22.10 | 21.34 | 21.90 | 33,090 | +0.12(+0.54%) |
Mar 23, 2006 | 21.70 | 21.90 | 21.49 | 21.79 | 50,092 | +0.08(+0.38%) |
Mar 22, 2006 | 21.81 | 21.85 | 21.41 | 21.70 | 62,195 | -0.09(-0.42%) |
Mar 21, 2006 | 21.36 | 21.98 | 21.34 | 21.80 | 66,742 | +0.33(+1.56%) |
Mar 20, 2006 | 21.74 | 21.80 | 21.00 | 21.46 | 104,366 | -0.49(-2.24%) |
Mar 17, 2006 | 22.19 | 22.19 | 21.70 | 21.95 | 171,501 | -0.23(-1.05%) |
Mar 16, 2006 | 22.11 | 22.19 | 21.90 | 22.19 | 42,628 | +0.11(+0.49%) |
Mar 15, 2006 | 21.79 | 22.18 | 21.74 | 22.08 | 69,752 | +0.29(+1.34%) |
Mar 14, 2006 | 20.88 | 21.82 | 20.88 | 21.79 | 111,586 | +0.81(+3.86%) |
Mar 13, 2006 | 20.73 | 21.00 | 20.51 | 20.98 | 147,650 | +0.50(+2.45%) |
Mar 10, 2006 | 19.99 | 20.86 | 19.99 | 20.48 | 240,254 | +0.68(+3.41%) |
Mar 09, 2006 | 19.77 | 19.83 | 19.47 | 19.80 | 200,440 | +0.47(+2.42%) |
Mar 08, 2006 | 19.11 | 19.51 | 19.08 | 19.33 | 93,208 | +0.19(+1.00%) |
Mar 07, 2006 | 19.11 | 19.32 | 19.02 | 19.14 | 120,456 | +0.01(+0.04%) |
Mar 06, 2006 | 19.26 | 19.38 | 18.99 | 19.13 | 57,498 | +0.02(+0.13%) |
Mar 03, 2006 | 19.46 | 19.53 | 18.84 | 19.11 | 48,153 | -0.32(-1.63%) |
Mar 02, 2006 | 19.15 | 19.53 | 18.83 | 19.43 | 98,661 | +0.33(+1.70%) |
Mar 01, 2006 | 19.02 | 19.15 | 18.63 | 19.10 | 89,582 | +0.26(+1.37%) |
Feb 28, 2006 | 18.69 | 19.10 | 18.60 | 18.84 | 63,004 | +0.15(+0.80%) |
Feb 27, 2006 | 18.55 | 18.74 | 18.39 | 18.69 | 28,580 | +0.31(+1.68%) |
Feb 24, 2006 | 18.53 | 18.58 | 18.36 | 18.38 | 50,868 | -0.01(-0.05%) |
Feb 23, 2006 | 18.72 | 18.76 | 18.31 | 18.39 | 55,778 | -0.33(-1.74%) |
Feb 22, 2006 | 19.25 | 19.26 | 18.44 | 18.72 | 126,069 | -0.28(-1.49%) |
Feb 21, 2006 | 19.08 | 19.49 | 18.83 | 19.00 | 59,610 | -0.08(-0.39%) |
Feb 17, 2006 | 19.03 | 19.18 | 18.70 | 19.08 | 101,084 | +0.15(+0.79%) |
Feb 16, 2006 | 18.63 | 19.15 | 18.46 | 18.93 | 46,137 | +0.02(+0.09%) |
Feb 15, 2006 | 18.69 | 19.03 | 18.57 | 18.91 | 51,919 | +0.26(+1.39%) |
Feb 14, 2006 | 18.77 | 19.07 | 18.52 | 18.65 | 54,956 | +0.01(+0.04%) |
Feb 13, 2006 | 18.66 | 19.20 | 18.36 | 18.64 | 35,543 | -0.06(-0.31%) |
Feb 10, 2006 | 19.01 | 19.02 | 17.99 | 18.70 | 81,323 | -0.21(-1.10%) |
Feb 09, 2006 | 18.78 | 19.27 | 18.78 | 18.91 | 120,127 | +0.19(+1.03%) |
Feb 08, 2006 | 18.94 | 18.94 | 18.66 | 18.72 | 69,555 | -0.20(-1.06%) |
Feb 07, 2006 | 18.82 | 19.03 | 18.78 | 18.92 | 51,084 | +0.01(+0.04%) |
Feb 06, 2006 | 19.02 | 19.03 | 18.80 | 18.91 | 226,852 | -0.05(-0.26%) |
Feb 03, 2006 | 18.93 | 19.07 | 18.71 | 18.96 | 41,128 | -0.07(-0.35%) |
Feb 02, 2006 | 19.19 | 19.43 | 18.65 | 19.03 | 79,674 | -0.18(-0.96%) |