Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | +0.04(+0.21%) |
Apr 27, 2006 | 21.61 | 21.61 | 21.13 | 21.13 | 3,572 | -0.70(-3.22%) |
Apr 26, 2006 | 21.73 | 21.95 | 21.73 | 21.83 | 1,728 | +0.31(+1.45%) |
Apr 25, 2006 | 21.26 | 21.66 | 21.26 | 21.52 | 6,107 | +0.26(+1.22%) |
Apr 24, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 1,728 | -0.04(-0.20%) |
Apr 21, 2006 | 21.52 | 21.65 | 21.30 | 21.30 | 1,267 | +0.04(+0.20%) |
Apr 20, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 1,728 | +0.00(+0.00%) |
Apr 19, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 2,881 | -0.18(-0.85%) |
Apr 18, 2006 | 21.09 | 21.48 | 21.09 | 21.44 | 8,873 | +0.44(+2.11%) |
Apr 17, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 1,152 | -0.23(-1.06%) |
Apr 13, 2006 | 21.39 | 21.39 | 21.22 | 21.22 | 230 | +0.07(+0.33%) |
Apr 12, 2006 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 21.48 | 21.48 | 21.09 | 21.16 | 2,650 | -0.15(-0.69%) |
Apr 07, 2006 | 21.39 | 21.48 | 21.22 | 21.30 | 3,687 | +0.06(+0.29%) |
Apr 06, 2006 | 21.35 | 21.43 | 21.22 | 21.24 | 3,226 | +0.05(+0.25%) |
Apr 05, 2006 | 21.04 | 21.29 | 20.96 | 21.19 | 4,494 | +0.15(+0.70%) |
Apr 04, 2006 | 21.16 | 21.32 | 20.92 | 21.04 | 4,955 | -0.22(-1.02%) |
Apr 03, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 21.48 | 21.62 | 21.26 | 21.26 | 4,840 | -0.13(-0.61%) |
Mar 29, 2006 | 21.56 | 21.70 | 21.22 | 21.39 | 5,762 | -0.09(-0.40%) |
Mar 28, 2006 | 21.69 | 21.69 | 21.48 | 21.48 | 806 | -0.22(-1.00%) |
Mar 27, 2006 | 21.69 | 22.08 | 21.69 | 21.69 | 2,304 | -0.22(-0.99%) |
Mar 24, 2006 | 21.69 | 22.21 | 21.69 | 21.91 | 2,650 | +0.43(+2.02%) |
Mar 21, 2006 | 21.26 | 21.61 | 21.26 | 21.48 | 3,457 | +0.00(+0.00%) |
Mar 20, 2006 | 21.48 | 21.48 | 21.26 | 21.48 | 2,650 | +0.22(+1.02%) |
Mar 17, 2006 | 20.87 | 21.26 | 20.87 | 21.26 | 1,498 | +0.43(+2.08%) |
Mar 16, 2006 | 21.04 | 21.04 | 20.83 | 20.83 | 345 | -0.04(-0.21%) |
Mar 15, 2006 | 21.04 | 21.04 | 20.87 | 20.87 | 806 | -0.26(-1.23%) |
Mar 14, 2006 | 20.83 | 21.13 | 20.83 | 21.13 | 2,304 | +0.30(+1.46%) |
Mar 13, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 230 | -0.17(-0.83%) |
Mar 10, 2006 | 20.39 | 21.00 | 20.39 | 21.00 | 691 | +0.74(+3.64%) |
Mar 09, 2006 | 20.57 | 20.57 | 20.26 | 20.26 | 1,267 | -0.43(-2.06%) |
Mar 08, 2006 | 20.48 | 20.69 | 20.48 | 20.69 | 460 | +0.43(+2.10%) |
Mar 07, 2006 | 20.26 | 20.26 | 20.26 | 20.26 | 576 | -0.14(-0.68%) |
Mar 06, 2006 | 20.39 | 20.40 | 20.17 | 20.40 | 1,152 | -0.25(-1.22%) |
Mar 03, 2006 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 20.87 | 20.87 | 20.65 | 20.65 | 1,382 | -0.27(-1.30%) |
Mar 01, 2006 | 21.09 | 21.26 | 20.92 | 20.92 | 3,342 | -0.33(-1.57%) |
Feb 28, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 230 | +0.00(+0.00%) |
Feb 27, 2006 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 20.83 | 21.26 | 20.83 | 21.26 | 3,457 | +0.09(+0.41%) |
Feb 23, 2006 | 20.91 | 21.17 | 20.78 | 21.17 | 1,728 | +1.13(+5.63%) |
Feb 22, 2006 | 20.04 | 20.04 | 20.04 | 20.04 | 230 | +0.09(+0.43%) |
Feb 21, 2006 | 19.91 | 19.96 | 19.91 | 19.96 | 5,762 | -0.17(-0.86%) |
Feb 17, 2006 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.22(+1.09%) |
Feb 15, 2006 | 19.52 | 19.91 | 19.52 | 19.91 | 1,267 | +0.26(+1.32%) |
Feb 14, 2006 | 19.74 | 19.74 | 19.52 | 19.65 | 2,535 | -0.30(-1.52%) |
Feb 13, 2006 | 19.26 | 19.96 | 19.26 | 19.96 | 1,037 | +0.61(+3.14%) |
Feb 10, 2006 | 19.09 | 19.35 | 19.09 | 19.35 | 921 | +0.22(+1.13%) |
Feb 09, 2006 | 18.79 | 19.13 | 18.79 | 19.13 | 576 | +0.56(+3.04%) |
Feb 08, 2006 | 18.66 | 18.66 | 18.57 | 18.57 | 1,382 | +0.09(+0.47%) |
Feb 07, 2006 | 18.66 | 18.66 | 18.44 | 18.48 | 806 | +0.04(+0.24%) |
Feb 06, 2006 | 18.44 | 18.44 | 18.44 | 18.44 | 115 | -0.26(-1.39%) |
Feb 03, 2006 | 18.92 | 18.92 | 18.69 | 18.70 | 691 | -0.10(-0.55%) |
Feb 02, 2006 | 19.09 | 19.09 | 18.80 | 18.80 | 1,728 | -0.09(-0.46%) |