Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.93 | 21.93 | 20.80 | 21.41 | 1,170,261 | +0.51(+2.44%) |
Apr 27, 2006 | 22.54 | 22.65 | 20.77 | 20.90 | 2,736,209 | -3.24(-13.42%) |
Apr 26, 2006 | 23.84 | 24.27 | 23.84 | 24.14 | 867,356 | +0.25(+1.04%) |
Apr 25, 2006 | 23.54 | 24.09 | 23.29 | 23.89 | 650,639 | +0.47(+2.01%) |
Apr 24, 2006 | 23.80 | 23.81 | 23.04 | 23.42 | 453,152 | -0.32(-1.35%) |
Apr 21, 2006 | 24.19 | 24.19 | 23.54 | 23.74 | 336,123 | -0.24(-1.01%) |
Apr 20, 2006 | 24.25 | 24.28 | 23.68 | 23.98 | 355,082 | -0.22(-0.89%) |
Apr 19, 2006 | 24.02 | 24.23 | 23.68 | 24.20 | 538,668 | -0.05(-0.22%) |
Apr 18, 2006 | 23.41 | 24.29 | 23.32 | 24.25 | 266,136 | +0.92(+3.96%) |
Apr 17, 2006 | 23.85 | 24.11 | 23.02 | 23.33 | 310,654 | -0.44(-1.85%) |
Apr 13, 2006 | 23.26 | 23.94 | 23.26 | 23.77 | 361,580 | +0.39(+1.68%) |
Apr 12, 2006 | 23.36 | 23.56 | 23.19 | 23.37 | 329,022 | +0.01(+0.06%) |
Apr 11, 2006 | 23.55 | 23.70 | 23.25 | 23.36 | 307,234 | -0.01(-0.06%) |
Apr 10, 2006 | 24.00 | 24.00 | 23.20 | 23.37 | 694,809 | -0.69(-2.88%) |
Apr 07, 2006 | 24.74 | 24.74 | 23.85 | 24.07 | 855,424 | -0.53(-2.16%) |
Apr 06, 2006 | 24.53 | 25.04 | 24.38 | 24.60 | 839,768 | -0.44(-1.75%) |
Apr 05, 2006 | 24.66 | 25.17 | 24.50 | 25.04 | 763,476 | +0.48(+1.97%) |
Apr 04, 2006 | 24.35 | 24.58 | 23.98 | 24.55 | 655,749 | +0.01(+0.03%) |
Apr 03, 2006 | 24.26 | 24.79 | 24.11 | 24.55 | 626,801 | +0.26(+1.08%) |
Mar 31, 2006 | 24.22 | 24.59 | 24.09 | 24.28 | 1,137,877 | -0.03(-0.11%) |
Mar 30, 2006 | 23.62 | 24.37 | 23.45 | 24.31 | 887,780 | +0.79(+3.37%) |
Mar 29, 2006 | 22.52 | 23.63 | 22.37 | 23.52 | 691,609 | +1.11(+4.97%) |
Mar 28, 2006 | 22.34 | 22.59 | 22.22 | 22.41 | 592,949 | +0.14(+0.65%) |
Mar 27, 2006 | 22.16 | 22.27 | 22.06 | 22.26 | 237,705 | +0.16(+0.74%) |
Mar 24, 2006 | 21.86 | 22.12 | 21.75 | 22.10 | 245,567 | +0.32(+1.47%) |
Mar 23, 2006 | 21.57 | 22.02 | 21.50 | 21.78 | 398,286 | +0.19(+0.88%) |
Mar 22, 2006 | 21.76 | 21.82 | 21.48 | 21.59 | 505,840 | -0.24(-1.11%) |
Mar 21, 2006 | 21.81 | 22.39 | 21.61 | 21.83 | 444,410 | +0.05(+0.24%) |
Mar 20, 2006 | 21.84 | 21.91 | 21.68 | 21.78 | 462,451 | +0.00(+0.00%) |
Mar 17, 2006 | 21.72 | 21.92 | 21.50 | 21.78 | 743,667 | +0.17(+0.79%) |
Mar 16, 2006 | 22.24 | 22.26 | 21.50 | 21.61 | 518,662 | -0.50(-2.25%) |
Mar 15, 2006 | 22.25 | 22.28 | 21.81 | 22.10 | 216,260 | +0.01(+0.06%) |
Mar 14, 2006 | 21.52 | 22.21 | 21.50 | 22.09 | 287,621 | +0.48(+2.24%) |
Mar 13, 2006 | 21.61 | 21.89 | 21.49 | 21.61 | 473,862 | +0.15(+0.70%) |
Mar 10, 2006 | 21.70 | 21.74 | 21.17 | 21.46 | 613,207 | -0.14(-0.67%) |
Mar 09, 2006 | 21.60 | 22.24 | 21.48 | 21.60 | 414,559 | +0.08(+0.36%) |
Mar 08, 2006 | 21.47 | 21.62 | 21.01 | 21.52 | 461,408 | +0.19(+0.89%) |
Mar 07, 2006 | 21.88 | 21.88 | 21.12 | 21.33 | 596,685 | -0.65(-2.95%) |
Mar 06, 2006 | 22.52 | 22.66 | 21.73 | 21.98 | 434,503 | -0.60(-2.67%) |
Mar 03, 2006 | 22.65 | 23.03 | 22.48 | 22.58 | 572,040 | -0.18(-0.78%) |
Mar 02, 2006 | 22.92 | 22.97 | 22.54 | 22.76 | 354,135 | -0.29(-1.25%) |
Mar 01, 2006 | 22.39 | 23.20 | 22.34 | 23.05 | 426,383 | +0.71(+3.19%) |
Feb 28, 2006 | 22.48 | 22.57 | 22.18 | 22.33 | 338,167 | -0.15(-0.67%) |
Feb 27, 2006 | 22.61 | 22.86 | 22.37 | 22.48 | 280,158 | -0.16(-0.69%) |
Feb 24, 2006 | 22.29 | 22.64 | 22.29 | 22.64 | 284,393 | +0.34(+1.53%) |
Feb 23, 2006 | 22.39 | 22.70 | 22.24 | 22.30 | 297,828 | -0.22(-0.99%) |
Feb 22, 2006 | 22.37 | 22.63 | 22.17 | 22.52 | 312,439 | +0.29(+1.32%) |
Feb 21, 2006 | 22.43 | 22.50 | 22.05 | 22.23 | 320,807 | -0.14(-0.61%) |
Feb 17, 2006 | 22.81 | 22.81 | 22.25 | 22.37 | 387,338 | -0.38(-1.67%) |
Feb 16, 2006 | 22.48 | 22.80 | 22.48 | 22.75 | 433,424 | +0.39(+1.73%) |
Feb 15, 2006 | 22.20 | 22.52 | 22.12 | 22.36 | 640,935 | +0.36(+1.64%) |
Feb 14, 2006 | 21.44 | 22.21 | 21.28 | 22.00 | 531,864 | +0.67(+3.13%) |
Feb 13, 2006 | 21.59 | 21.66 | 21.21 | 21.33 | 403,757 | -0.28(-1.30%) |
Feb 10, 2006 | 21.40 | 21.72 | 21.20 | 21.61 | 479,220 | +0.15(+0.70%) |
Feb 09, 2006 | 21.88 | 22.22 | 21.45 | 21.46 | 608,355 | -0.58(-2.61%) |
Feb 08, 2006 | 21.31 | 22.15 | 21.27 | 22.04 | 625,176 | +0.81(+3.82%) |
Feb 07, 2006 | 21.47 | 21.87 | 21.19 | 21.23 | 471,033 | -0.33(-1.52%) |
Feb 06, 2006 | 21.29 | 21.62 | 21.29 | 21.55 | 406,888 | +0.27(+1.29%) |
Feb 03, 2006 | 21.11 | 21.67 | 21.10 | 21.28 | 409,350 | -0.01(-0.03%) |
Feb 02, 2006 | 21.32 | 21.99 | 21.01 | 21.29 | 689,733 | -0.15(-0.70%) |