Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.48 | 25.39 | 24.48 | 24.51 | 30,896 | +0.09(+0.38%) |
Apr 27, 2006 | 24.23 | 24.75 | 24.00 | 24.42 | 24,108 | +0.10(+0.42%) |
Apr 26, 2006 | 24.14 | 25.22 | 24.05 | 24.32 | 31,013 | +0.10(+0.42%) |
Apr 25, 2006 | 24.05 | 24.22 | 23.86 | 24.22 | 26,098 | +0.03(+0.14%) |
Apr 24, 2006 | 25.10 | 25.10 | 24.18 | 24.18 | 11,352 | -0.91(-3.64%) |
Apr 21, 2006 | 25.92 | 25.92 | 25.02 | 25.10 | 27,853 | -0.40(-1.57%) |
Apr 20, 2006 | 25.51 | 25.51 | 25.03 | 25.50 | 12,990 | -0.18(-0.70%) |
Apr 19, 2006 | 24.58 | 25.68 | 24.58 | 25.68 | 45,057 | +1.31(+5.36%) |
Apr 18, 2006 | 23.65 | 24.37 | 23.66 | 24.37 | 41,663 | +0.73(+3.07%) |
Apr 17, 2006 | 24.53 | 24.53 | 23.26 | 23.64 | 45,057 | -0.97(-3.96%) |
Apr 13, 2006 | 24.92 | 25.42 | 24.58 | 24.62 | 46,462 | -0.30(-1.20%) |
Apr 12, 2006 | 24.81 | 25.21 | 24.76 | 24.92 | 18,725 | +0.10(+0.41%) |
Apr 11, 2006 | 25.27 | 25.92 | 24.80 | 24.81 | 34,758 | -0.15(-0.62%) |
Apr 10, 2006 | 25.89 | 26.02 | 24.89 | 24.97 | 22,938 | -1.14(-4.35%) |
Apr 07, 2006 | 27.04 | 27.09 | 26.10 | 26.10 | 38,503 | -0.81(-3.02%) |
Apr 06, 2006 | 26.79 | 27.02 | 26.66 | 26.92 | 21,768 | +0.04(+0.16%) |
Apr 05, 2006 | 26.93 | 26.98 | 26.74 | 26.87 | 22,821 | -0.04(-0.16%) |
Apr 04, 2006 | 26.62 | 26.92 | 26.53 | 26.92 | 35,226 | +0.24(+0.90%) |
Apr 03, 2006 | 27.14 | 27.16 | 26.67 | 26.68 | 21,183 | -0.38(-1.39%) |
Mar 31, 2006 | 26.95 | 27.24 | 26.25 | 27.05 | 48,919 | +0.05(+0.19%) |
Mar 30, 2006 | 27.61 | 27.61 | 26.74 | 27.00 | 23,991 | -0.60(-2.17%) |
Mar 29, 2006 | 27.13 | 27.64 | 27.12 | 27.60 | 17,789 | +0.60(+2.22%) |
Mar 28, 2006 | 27.29 | 27.35 | 26.80 | 27.00 | 21,651 | -0.36(-1.31%) |
Mar 27, 2006 | 27.60 | 27.60 | 27.23 | 27.36 | 9,362 | -0.20(-0.71%) |
Mar 24, 2006 | 27.33 | 27.56 | 27.26 | 27.56 | 15,799 | +0.23(+0.84%) |
Mar 23, 2006 | 27.47 | 27.47 | 27.03 | 27.33 | 21,065 | -0.21(-0.74%) |
Mar 22, 2006 | 26.83 | 27.53 | 26.79 | 27.53 | 22,470 | +0.61(+2.25%) |
Mar 21, 2006 | 27.24 | 27.30 | 26.80 | 26.92 | 41,897 | -0.42(-1.53%) |
Mar 20, 2006 | 26.32 | 27.43 | 26.32 | 27.34 | 34,992 | +0.91(+3.43%) |
Mar 17, 2006 | 26.19 | 26.45 | 26.05 | 26.44 | 103,574 | +0.37(+1.41%) |
Mar 16, 2006 | 26.27 | 26.39 | 25.94 | 26.07 | 21,300 | -0.24(-0.91%) |
Mar 15, 2006 | 26.31 | 26.40 | 26.09 | 26.31 | 20,597 | -0.01(-0.03%) |
Mar 14, 2006 | 26.15 | 26.66 | 26.13 | 26.32 | 36,046 | +0.10(+0.39%) |
Mar 13, 2006 | 26.24 | 26.39 | 26.03 | 26.21 | 24,108 | -0.03(-0.13%) |
Mar 10, 2006 | 25.91 | 26.25 | 25.63 | 26.25 | 33,705 | +0.34(+1.32%) |
Mar 09, 2006 | 25.94 | 26.23 | 25.69 | 25.91 | 35,695 | -0.18(-0.69%) |
Mar 08, 2006 | 25.72 | 26.16 | 25.55 | 26.09 | 21,534 | +0.32(+1.23%) |
Mar 07, 2006 | 26.19 | 26.19 | 25.63 | 25.77 | 34,407 | -0.45(-1.73%) |
Mar 06, 2006 | 26.92 | 26.92 | 26.15 | 26.22 | 32,652 | -0.69(-2.57%) |
Mar 03, 2006 | 27.17 | 27.37 | 26.83 | 26.92 | 21,417 | -0.30(-1.10%) |
Mar 02, 2006 | 27.62 | 28.01 | 27.21 | 27.21 | 23,874 | -0.47(-1.70%) |
Mar 01, 2006 | 27.19 | 27.74 | 27.06 | 27.68 | 16,150 | +0.45(+1.66%) |
Feb 28, 2006 | 27.83 | 27.83 | 27.21 | 27.23 | 111,064 | -0.60(-2.15%) |
Feb 27, 2006 | 27.46 | 27.83 | 27.39 | 27.83 | 17,789 | +0.20(+0.71%) |
Feb 24, 2006 | 27.08 | 27.64 | 26.86 | 27.63 | 19,661 | +0.47(+1.73%) |
Feb 23, 2006 | 27.43 | 27.74 | 27.16 | 27.16 | 22,938 | -0.33(-1.21%) |
Feb 22, 2006 | 26.70 | 27.75 | 26.70 | 27.50 | 23,523 | +0.79(+2.98%) |
Feb 21, 2006 | 26.65 | 26.75 | 26.55 | 26.70 | 23,640 | -0.12(-0.45%) |
Feb 17, 2006 | 26.64 | 26.82 | 26.50 | 26.82 | 13,692 | +0.39(+1.49%) |
Feb 16, 2006 | 26.04 | 26.43 | 25.96 | 26.43 | 8,309 | +0.45(+1.74%) |
Feb 15, 2006 | 25.75 | 26.24 | 25.67 | 25.98 | 17,554 | +0.18(+0.70%) |
Feb 14, 2006 | 25.76 | 25.89 | 25.55 | 25.80 | 42,483 | -0.01(-0.03%) |
Feb 13, 2006 | 26.12 | 26.13 | 25.59 | 25.80 | 18,491 | -0.73(-2.77%) |
Feb 10, 2006 | 26.57 | 26.63 | 25.86 | 26.54 | 46,813 | -0.08(-0.29%) |
Feb 09, 2006 | 26.42 | 26.80 | 26.33 | 26.62 | 25,279 | +0.28(+1.07%) |
Feb 08, 2006 | 25.80 | 26.36 | 25.80 | 26.33 | 16,384 | +0.32(+1.25%) |
Feb 07, 2006 | 25.81 | 26.57 | 25.75 | 26.01 | 22,236 | +0.11(+0.43%) |
Feb 06, 2006 | 25.99 | 25.99 | 25.59 | 25.90 | 11,001 | -0.09(-0.33%) |
Feb 03, 2006 | 26.32 | 26.62 | 25.98 | 25.98 | 14,863 | -0.38(-1.43%) |
Feb 02, 2006 | 27.17 | 27.18 | 26.27 | 26.36 | 25,162 | -0.83(-3.05%) |