Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.33 | 22.56 | 22.07 | 22.31 | 78,535 | -0.01(-0.04%) |
Apr 27, 2006 | 22.55 | 22.62 | 22.06 | 22.32 | 62,921 | -0.18(-0.80%) |
Apr 26, 2006 | 22.70 | 22.79 | 22.40 | 22.50 | 85,992 | -0.20(-0.87%) |
Apr 25, 2006 | 23.31 | 23.31 | 22.42 | 22.70 | 76,554 | -0.61(-2.61%) |
Apr 24, 2006 | 23.64 | 23.69 | 23.30 | 23.31 | 79,350 | -0.45(-1.91%) |
Apr 21, 2006 | 23.47 | 23.96 | 23.28 | 23.76 | 213,582 | +0.64(+2.75%) |
Apr 20, 2006 | 23.35 | 23.35 | 22.91 | 23.13 | 76,787 | -0.03(-0.15%) |
Apr 19, 2006 | 22.96 | 23.34 | 22.87 | 23.16 | 146,466 | +0.39(+1.70%) |
Apr 18, 2006 | 22.11 | 23.25 | 22.24 | 22.78 | 195,755 | +0.68(+3.07%) |
Apr 17, 2006 | 22.31 | 22.43 | 21.94 | 22.10 | 29,479 | -0.25(-1.11%) |
Apr 13, 2006 | 22.57 | 22.57 | 22.35 | 22.35 | 25,867 | -0.22(-0.99%) |
Apr 12, 2006 | 22.53 | 22.62 | 22.46 | 22.57 | 37,053 | +0.09(+0.38%) |
Apr 11, 2006 | 22.57 | 22.79 | 22.43 | 22.49 | 62,455 | -0.09(-0.38%) |
Apr 10, 2006 | 22.34 | 22.57 | 22.34 | 22.57 | 52,900 | +0.18(+0.81%) |
Apr 07, 2006 | 23.11 | 23.11 | 22.27 | 22.39 | 87,623 | -0.72(-3.12%) |
Apr 06, 2006 | 23.56 | 23.56 | 22.96 | 23.11 | 71,077 | -0.32(-1.36%) |
Apr 05, 2006 | 23.39 | 23.52 | 23.09 | 23.43 | 32,975 | +0.13(+0.55%) |
Apr 04, 2006 | 23.45 | 23.67 | 23.15 | 23.30 | 54,065 | +0.03(+0.11%) |
Apr 03, 2006 | 23.25 | 23.86 | 23.09 | 23.27 | 85,060 | +0.03(+0.11%) |
Mar 31, 2006 | 23.03 | 23.47 | 23.03 | 23.25 | 88,206 | +0.29(+1.27%) |
Mar 30, 2006 | 23.33 | 23.36 | 22.91 | 22.96 | 77,719 | -0.21(-0.93%) |
Mar 29, 2006 | 22.39 | 23.83 | 22.39 | 23.17 | 120,599 | -0.03(-0.15%) |
Mar 28, 2006 | 23.12 | 23.36 | 23.08 | 23.21 | 88,206 | +0.21(+0.90%) |
Mar 27, 2006 | 22.95 | 23.16 | 22.74 | 23.00 | 75,155 | +0.20(+0.87%) |
Mar 24, 2006 | 23.03 | 23.29 | 22.67 | 22.80 | 88,206 | -0.12(-0.52%) |
Mar 23, 2006 | 22.87 | 23.24 | 22.74 | 22.92 | 63,154 | -0.07(-0.30%) |
Mar 22, 2006 | 23.60 | 24.04 | 22.86 | 22.99 | 175,596 | +0.96(+4.36%) |
Mar 21, 2006 | 21.71 | 22.21 | 21.58 | 22.03 | 148,331 | +0.51(+2.35%) |
Mar 20, 2006 | 21.58 | 21.84 | 21.32 | 21.52 | 64,319 | +0.07(+0.32%) |
Mar 17, 2006 | 20.61 | 21.47 | 20.61 | 21.46 | 208,572 | +0.85(+4.12%) |
Mar 16, 2006 | 20.55 | 20.91 | 20.42 | 20.61 | 45,210 | -0.01(-0.04%) |
Mar 15, 2006 | 20.40 | 20.67 | 20.31 | 20.61 | 51,735 | +0.32(+1.56%) |
Mar 14, 2006 | 20.07 | 20.37 | 19.89 | 20.30 | 51,618 | +0.27(+1.37%) |
Mar 13, 2006 | 19.86 | 20.13 | 19.66 | 20.02 | 76,204 | +0.16(+0.82%) |
Mar 10, 2006 | 19.75 | 19.88 | 19.65 | 19.86 | 47,540 | +0.20(+1.00%) |
Mar 09, 2006 | 19.82 | 20.19 | 19.61 | 19.66 | 77,835 | -0.07(-0.35%) |
Mar 08, 2006 | 20.39 | 20.39 | 19.49 | 19.73 | 109,646 | -0.58(-2.87%) |
Mar 07, 2006 | 20.73 | 20.73 | 20.06 | 20.31 | 85,293 | -0.45(-2.19%) |
Mar 06, 2006 | 20.76 | 21.71 | 20.58 | 20.77 | 82,729 | +0.05(+0.25%) |
Mar 03, 2006 | 21.32 | 21.35 | 20.71 | 20.72 | 59,309 | -0.60(-2.82%) |
Mar 02, 2006 | 21.69 | 21.98 | 21.22 | 21.32 | 31,926 | -0.43(-1.97%) |
Mar 01, 2006 | 21.24 | 21.85 | 21.20 | 21.75 | 55,347 | +0.72(+3.43%) |
Feb 28, 2006 | 21.69 | 22.04 | 20.91 | 21.03 | 54,065 | -0.66(-3.05%) |
Feb 27, 2006 | 21.04 | 21.97 | 20.94 | 21.69 | 110,578 | +0.70(+3.31%) |
Feb 24, 2006 | 21.33 | 21.33 | 20.79 | 20.99 | 119,317 | -0.42(-1.96%) |
Feb 23, 2006 | 21.37 | 21.46 | 21.23 | 21.41 | 58,609 | +0.14(+0.65%) |
Feb 22, 2006 | 21.27 | 21.53 | 21.22 | 21.28 | 76,204 | -0.01(-0.04%) |
Feb 21, 2006 | 21.54 | 21.54 | 21.07 | 21.28 | 55,930 | -0.06(-0.28%) |
Feb 17, 2006 | 21.37 | 21.52 | 21.28 | 21.34 | 69,795 | +0.15(+0.69%) |
Feb 16, 2006 | 21.16 | 21.62 | 20.98 | 21.20 | 179,442 | +0.15(+0.73%) |
Feb 15, 2006 | 21.67 | 21.67 | 20.99 | 21.04 | 132,018 | -0.45(-2.08%) |
Feb 14, 2006 | 21.44 | 21.88 | 21.28 | 21.49 | 107,898 | +0.09(+0.44%) |
Feb 13, 2006 | 22.40 | 22.40 | 21.23 | 21.40 | 70,029 | -0.92(-4.12%) |
Feb 10, 2006 | 21.71 | 22.39 | 21.28 | 22.31 | 89,021 | +0.41(+1.88%) |
Feb 09, 2006 | 21.51 | 22.12 | 21.43 | 21.90 | 75,505 | +0.39(+1.84%) |
Feb 08, 2006 | 21.50 | 21.53 | 21.35 | 21.51 | 31,577 | -0.02(-0.08%) |
Feb 07, 2006 | 22.07 | 22.14 | 21.49 | 21.52 | 54,881 | -0.55(-2.49%) |
Feb 06, 2006 | 21.25 | 22.31 | 21.16 | 22.07 | 125,609 | +0.91(+4.30%) |
Feb 03, 2006 | 20.98 | 21.22 | 20.90 | 21.16 | 124,444 | +0.16(+0.78%) |
Feb 02, 2006 | 21.36 | 21.44 | 20.94 | 21.00 | 76,204 | -0.36(-1.69%) |