Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.80 | 25.80 | 25.75 | 25.80 | 2,300 | +0.00(+0.00%) |
Apr 27, 2006 | 25.59 | 25.80 | 25.59 | 25.80 | 4,200 | +0.15(+0.58%) |
Apr 26, 2006 | 25.50 | 25.65 | 25.50 | 25.65 | 6,200 | +0.17(+0.67%) |
Apr 25, 2006 | 25.49 | 25.53 | 25.40 | 25.48 | 8,300 | +0.01(+0.04%) |
Apr 24, 2006 | 25.54 | 25.54 | 25.45 | 25.47 | 6,500 | -0.08(-0.31%) |
Apr 21, 2006 | 25.50 | 25.56 | 25.47 | 25.55 | 4,100 | -0.01(-0.04%) |
Apr 20, 2006 | 25.45 | 25.56 | 25.40 | 25.56 | 7,400 | +0.02(+0.08%) |
Apr 19, 2006 | 25.38 | 25.62 | 25.38 | 25.54 | 3,000 | +0.04(+0.16%) |
Apr 18, 2006 | 25.19 | 25.50 | 24.95 | 25.50 | 13,600 | +0.38(+1.53%) |
Apr 17, 2006 | 25.36 | 25.37 | 25.12 | 25.12 | 5,000 | -0.20(-0.81%) |
Apr 13, 2006 | 25.34 | 25.39 | 25.04 | 25.32 | 6,900 | -0.02(-0.08%) |
Apr 12, 2006 | 25.25 | 25.35 | 25.11 | 25.34 | 7,400 | +0.09(+0.36%) |
Apr 11, 2006 | 25.30 | 25.38 | 25.25 | 25.25 | 5,900 | -0.05(-0.20%) |
Apr 10, 2006 | 25.40 | 25.50 | 25.26 | 25.30 | 6,600 | +0.02(+0.08%) |
Apr 07, 2006 | 25.49 | 25.49 | 25.28 | 25.28 | 15,100 | -0.07(-0.28%) |
Apr 06, 2006 | 25.44 | 25.44 | 25.23 | 25.35 | 13,000 | -0.05(-0.20%) |
Apr 05, 2006 | 25.40 | 25.40 | 25.28 | 25.40 | 12,500 | +0.11(+0.43%) |
Apr 04, 2006 | 25.11 | 25.29 | 25.08 | 25.29 | 6,700 | +0.33(+1.32%) |
Apr 03, 2006 | 24.75 | 25.11 | 24.71 | 24.96 | 25,000 | +0.36(+1.46%) |
Mar 31, 2006 | 24.55 | 24.66 | 24.55 | 24.60 | 5,100 | +0.00(+0.00%) |
Mar 30, 2006 | 24.60 | 24.64 | 24.60 | 24.60 | 4,900 | +0.00(+0.00%) |
Mar 29, 2006 | 24.43 | 24.60 | 24.43 | 24.60 | 7,200 | +0.12(+0.49%) |
Mar 28, 2006 | 24.41 | 24.58 | 24.41 | 24.48 | 12,500 | +0.08(+0.33%) |
Mar 27, 2006 | 24.74 | 24.75 | 24.26 | 24.40 | 53,600 | -0.24(-0.97%) |
Mar 24, 2006 | 24.52 | 24.69 | 24.52 | 24.64 | 10,100 | +0.11(+0.45%) |
Mar 23, 2006 | 24.57 | 24.72 | 24.49 | 24.53 | 13,800 | -0.14(-0.57%) |
Mar 22, 2006 | 24.60 | 24.70 | 24.56 | 24.67 | 10,700 | +0.07(+0.28%) |
Mar 21, 2006 | 24.64 | 24.71 | 24.60 | 24.60 | 6,800 | +0.00(+0.00%) |
Mar 20, 2006 | 24.64 | 24.70 | 24.55 | 24.60 | 6,300 | -0.04(-0.16%) |
Mar 17, 2006 | 24.72 | 24.75 | 24.58 | 24.64 | 7,800 | -0.11(-0.44%) |
Mar 16, 2006 | 24.66 | 24.82 | 24.66 | 24.75 | 13,200 | +0.15(+0.61%) |
Mar 15, 2006 | 24.50 | 24.80 | 24.49 | 24.60 | 9,200 | -0.04(-0.16%) |
Mar 14, 2006 | 24.56 | 24.64 | 24.48 | 24.64 | 12,300 | +0.18(+0.74%) |
Mar 13, 2006 | 24.45 | 24.53 | 24.35 | 24.46 | 17,100 | +0.10(+0.41%) |
Mar 10, 2006 | 24.22 | 24.41 | 24.21 | 24.36 | 19,300 | +0.06(+0.25%) |
Mar 09, 2006 | 24.31 | 24.35 | 24.22 | 24.30 | 18,700 | +0.04(+0.16%) |
Mar 08, 2006 | 24.42 | 24.42 | 24.26 | 24.26 | 36,300 | -0.19(-0.78%) |
Mar 07, 2006 | 24.62 | 24.62 | 24.45 | 24.45 | 22,900 | -0.23(-0.93%) |
Mar 06, 2006 | 24.80 | 24.83 | 24.63 | 24.68 | 19,800 | -0.03(-0.12%) |
Mar 03, 2006 | 24.75 | 24.84 | 24.65 | 24.71 | 35,700 | -0.04(-0.16%) |
Mar 02, 2006 | 24.83 | 24.83 | 24.69 | 24.75 | 23,300 | -0.13(-0.52%) |
Mar 01, 2006 | 24.73 | 24.93 | 24.73 | 24.88 | 16,000 | +0.20(+0.81%) |
Feb 28, 2006 | 24.84 | 24.83 | 24.68 | 24.68 | 17,000 | -0.16(-0.64%) |
Feb 27, 2006 | 24.77 | 24.84 | 24.72 | 24.84 | 47,100 | +0.17(+0.69%) |
Feb 24, 2006 | 24.70 | 24.74 | 24.67 | 24.67 | 17,100 | -0.02(-0.08%) |
Feb 23, 2006 | 24.70 | 24.72 | 24.68 | 24.69 | 37,400 | -0.06(-0.24%) |
Feb 22, 2006 | 24.70 | 24.75 | 24.69 | 24.75 | 27,900 | +0.00(+0.00%) |
Feb 21, 2006 | 24.87 | 24.87 | 24.72 | 24.75 | 19,300 | -0.05(-0.20%) |
Feb 17, 2006 | 24.80 | 24.87 | 24.66 | 24.80 | 19,400 | +0.10(+0.40%) |
Feb 16, 2006 | 24.65 | 24.82 | 24.65 | 24.70 | 29,700 | +0.05(+0.20%) |
Feb 15, 2006 | 24.72 | 24.74 | 24.60 | 24.65 | 13,700 | +0.15(+0.61%) |
Feb 14, 2006 | 25.25 | 25.25 | 24.44 | 24.50 | 48,800 | +0.00(+0.00%) |
Feb 13, 2006 | 24.70 | 24.70 | 24.50 | 24.50 | 6,900 | -0.11(-0.45%) |
Feb 10, 2006 | 24.78 | 24.83 | 24.50 | 24.61 | 16,000 | -0.05(-0.20%) |
Feb 09, 2006 | 24.70 | 24.92 | 24.66 | 24.66 | 9,100 | +0.00(+0.00%) |
Feb 08, 2006 | 24.52 | 24.80 | 24.52 | 24.66 | 9,800 | +0.01(+0.04%) |
Feb 07, 2006 | 24.70 | 24.70 | 24.51 | 24.65 | 3,600 | -0.00(-0.00%) |
Feb 06, 2006 | 24.85 | 24.85 | 24.57 | 24.65 | 12,600 | -0.08(-0.32%) |
Feb 03, 2006 | 25.00 | 25.00 | 24.73 | 24.73 | 12,500 | -0.22(-0.88%) |
Feb 02, 2006 | 25.24 | 25.24 | 24.95 | 24.95 | 7,500 | -0.29(-1.15%) |