Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.18 | 26.53 | 26.00 | 26.24 | 405,760 | -0.01(-0.03%) |
Apr 27, 2006 | 25.75 | 26.54 | 25.50 | 26.25 | 695,126 | +0.10(+0.37%) |
Apr 26, 2006 | 26.54 | 27.02 | 26.14 | 26.15 | 736,411 | -0.27(-1.00%) |
Apr 25, 2006 | 26.29 | 26.67 | 25.88 | 26.42 | 465,573 | +0.10(+0.40%) |
Apr 24, 2006 | 26.83 | 26.83 | 26.23 | 26.31 | 375,045 | -0.59(-2.18%) |
Apr 21, 2006 | 27.74 | 27.79 | 26.71 | 26.90 | 686,049 | -0.16(-0.59%) |
Apr 20, 2006 | 26.76 | 27.16 | 26.23 | 27.06 | 656,080 | +0.16(+0.60%) |
Apr 19, 2006 | 25.39 | 26.90 | 25.39 | 26.90 | 1,022,793 | +1.48(+5.82%) |
Apr 18, 2006 | 24.53 | 25.43 | 24.64 | 25.42 | 413,967 | +0.90(+3.67%) |
Apr 17, 2006 | 24.62 | 24.87 | 24.33 | 24.52 | 257,408 | -0.18(-0.72%) |
Apr 13, 2006 | 24.85 | 25.01 | 24.53 | 24.70 | 286,133 | -0.15(-0.61%) |
Apr 12, 2006 | 24.45 | 24.99 | 24.34 | 24.85 | 450,526 | +0.36(+1.48%) |
Apr 11, 2006 | 24.51 | 24.61 | 24.18 | 24.49 | 464,454 | +0.08(+0.33%) |
Apr 10, 2006 | 24.21 | 24.50 | 24.08 | 24.41 | 484,723 | +0.25(+1.03%) |
Apr 07, 2006 | 24.57 | 24.65 | 24.03 | 24.16 | 372,558 | -0.37(-1.51%) |
Apr 06, 2006 | 24.91 | 24.91 | 24.26 | 24.53 | 439,832 | -0.39(-1.58%) |
Apr 05, 2006 | 24.89 | 25.17 | 24.73 | 24.92 | 463,334 | -0.02(-0.10%) |
Apr 04, 2006 | 24.60 | 24.95 | 24.34 | 24.95 | 480,619 | +0.64(+2.61%) |
Apr 03, 2006 | 24.07 | 24.59 | 23.94 | 24.31 | 571,894 | +0.30(+1.24%) |
Mar 31, 2006 | 24.04 | 24.55 | 23.69 | 24.01 | 1,152,244 | +1.12(+4.88%) |
Mar 30, 2006 | 23.37 | 23.52 | 22.87 | 22.89 | 626,111 | -0.41(-1.76%) |
Mar 29, 2006 | 23.15 | 23.48 | 23.15 | 23.30 | 733,551 | +0.23(+1.01%) |
Mar 28, 2006 | 24.28 | 24.28 | 22.95 | 23.07 | 867,354 | -1.21(-4.97%) |
Mar 27, 2006 | 24.69 | 24.69 | 24.24 | 24.28 | 274,817 | -0.53(-2.14%) |
Mar 24, 2006 | 24.85 | 24.92 | 24.65 | 24.81 | 401,159 | -0.06(-0.26%) |
Mar 23, 2006 | 24.45 | 24.90 | 24.32 | 24.87 | 290,361 | +0.19(+0.78%) |
Mar 22, 2006 | 23.72 | 24.72 | 23.71 | 24.68 | 792,618 | +0.91(+3.82%) |
Mar 21, 2006 | 25.01 | 25.03 | 23.76 | 23.77 | 1,069,301 | -1.25(-4.98%) |
Mar 20, 2006 | 25.37 | 25.46 | 25.00 | 25.02 | 351,791 | -0.29(-1.14%) |
Mar 17, 2006 | 25.60 | 25.60 | 25.08 | 25.31 | 719,997 | -0.28(-1.10%) |
Mar 16, 2006 | 25.61 | 25.89 | 25.37 | 25.59 | 312,744 | +0.02(+0.09%) |
Mar 15, 2006 | 25.52 | 25.70 | 25.21 | 25.56 | 583,334 | +0.02(+0.09%) |
Mar 14, 2006 | 24.85 | 25.58 | 24.54 | 25.54 | 302,548 | +0.63(+2.52%) |
Mar 13, 2006 | 24.66 | 25.02 | 24.66 | 24.91 | 245,843 | +0.39(+1.57%) |
Mar 10, 2006 | 24.21 | 24.61 | 24.04 | 24.53 | 267,480 | +0.32(+1.33%) |
Mar 09, 2006 | 24.67 | 24.74 | 24.17 | 24.21 | 235,149 | -0.39(-1.57%) |
Mar 08, 2006 | 24.77 | 24.77 | 24.38 | 24.59 | 174,341 | -0.25(-1.00%) |
Mar 07, 2006 | 25.17 | 25.27 | 24.78 | 24.84 | 229,056 | -0.57(-2.25%) |
Mar 06, 2006 | 24.89 | 25.80 | 24.89 | 25.41 | 180,558 | -0.24(-0.94%) |
Mar 03, 2006 | 25.89 | 25.89 | 25.41 | 25.65 | 385,242 | -0.34(-1.30%) |
Mar 02, 2006 | 26.12 | 26.24 | 25.84 | 25.99 | 304,413 | -0.14(-0.52%) |
Mar 01, 2006 | 25.87 | 26.14 | 25.49 | 26.13 | 290,112 | +0.27(+1.06%) |
Feb 28, 2006 | 25.64 | 25.86 | 25.41 | 25.85 | 637,676 | +0.21(+0.82%) |
Feb 27, 2006 | 25.71 | 25.77 | 25.60 | 25.64 | 495,915 | -0.06(-0.22%) |
Feb 24, 2006 | 25.65 | 25.73 | 25.45 | 25.70 | 336,744 | -0.02(-0.06%) |
Feb 23, 2006 | 24.83 | 25.73 | 24.68 | 25.72 | 543,541 | +0.88(+3.53%) |
Feb 22, 2006 | 24.93 | 24.97 | 24.41 | 24.84 | 632,204 | -0.29(-1.15%) |
Feb 21, 2006 | 25.69 | 25.98 | 25.13 | 25.13 | 499,894 | -0.47(-1.82%) |
Feb 17, 2006 | 25.57 | 25.66 | 24.72 | 25.60 | 214,506 | +0.11(+0.44%) |
Feb 16, 2006 | 25.33 | 25.54 | 25.11 | 25.48 | 293,594 | +0.33(+1.31%) |
Feb 15, 2006 | 24.95 | 25.31 | 24.69 | 25.15 | 212,890 | +0.14(+0.55%) |
Feb 14, 2006 | 24.47 | 25.20 | 24.33 | 25.02 | 197,346 | +0.55(+2.23%) |
Feb 13, 2006 | 24.32 | 24.66 | 24.14 | 24.47 | 324,185 | +0.15(+0.63%) |
Feb 10, 2006 | 24.17 | 24.42 | 23.77 | 24.32 | 364,723 | +0.10(+0.43%) |
Feb 09, 2006 | 24.77 | 24.90 | 24.17 | 24.21 | 365,470 | -0.55(-2.24%) |
Feb 08, 2006 | 24.50 | 24.80 | 24.32 | 24.77 | 306,278 | +0.41(+1.68%) |
Feb 07, 2006 | 24.89 | 24.93 | 24.35 | 24.36 | 398,920 | -0.64(-2.57%) |
Feb 06, 2006 | 25.01 | 25.12 | 24.71 | 25.00 | 316,351 | -0.09(-0.35%) |
Feb 03, 2006 | 24.95 | 25.13 | 24.80 | 25.09 | 361,615 | -0.06(-0.26%) |
Feb 02, 2006 | 25.41 | 25.58 | 25.04 | 25.15 | 244,475 | -0.37(-1.45%) |