Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.66 | 25.90 | 25.44 | 25.75 | 412,141 | +0.00(+0.00%) |
Apr 27, 2006 | 25.55 | 25.88 | 25.18 | 25.75 | 335,948 | +0.02(+0.08%) |
Apr 26, 2006 | 25.89 | 26.14 | 25.54 | 25.73 | 542,577 | -0.01(-0.06%) |
Apr 25, 2006 | 26.14 | 26.14 | 25.04 | 25.74 | 477,289 | +0.24(+0.95%) |
Apr 24, 2006 | 25.29 | 25.75 | 24.84 | 25.50 | 425,003 | +0.09(+0.34%) |
Apr 21, 2006 | 25.14 | 25.63 | 25.10 | 25.41 | 483,161 | +0.37(+1.49%) |
Apr 20, 2006 | 24.86 | 25.14 | 24.68 | 25.04 | 311,901 | +0.14(+0.57%) |
Apr 19, 2006 | 24.49 | 24.99 | 24.36 | 24.90 | 490,990 | +0.49(+1.99%) |
Apr 18, 2006 | 23.70 | 24.58 | 23.71 | 24.41 | 458,975 | +0.71(+2.99%) |
Apr 17, 2006 | 23.40 | 23.78 | 23.28 | 23.70 | 276,252 | +0.34(+1.44%) |
Apr 13, 2006 | 23.54 | 23.67 | 23.35 | 23.37 | 305,191 | -0.17(-0.73%) |
Apr 12, 2006 | 23.69 | 23.84 | 23.46 | 23.54 | 509,025 | -0.19(-0.78%) |
Apr 11, 2006 | 24.31 | 24.33 | 23.58 | 23.73 | 311,901 | -0.50(-2.07%) |
Apr 10, 2006 | 24.25 | 24.41 | 24.16 | 24.23 | 220,470 | +0.01(+0.06%) |
Apr 07, 2006 | 24.43 | 24.64 | 24.21 | 24.21 | 366,425 | -0.18(-0.73%) |
Apr 06, 2006 | 24.25 | 24.53 | 24.18 | 24.39 | 420,808 | +0.06(+0.26%) |
Apr 05, 2006 | 24.29 | 24.56 | 24.21 | 24.33 | 643,096 | +0.02(+0.09%) |
Apr 04, 2006 | 24.36 | 24.46 | 24.18 | 24.31 | 465,126 | -0.24(-0.96%) |
Apr 03, 2006 | 24.67 | 24.67 | 24.28 | 24.54 | 1,223,980 | +0.23(+0.94%) |
Mar 31, 2006 | 24.31 | 24.44 | 24.14 | 24.31 | 425,562 | +0.00(+0.00%) |
Mar 30, 2006 | 24.56 | 24.61 | 24.22 | 24.31 | 604,930 | -0.01(-0.03%) |
Mar 29, 2006 | 23.82 | 24.39 | 23.79 | 24.32 | 1,116,332 | +0.51(+2.13%) |
Mar 28, 2006 | 24.25 | 24.28 | 23.79 | 23.81 | 636,246 | -0.39(-1.63%) |
Mar 27, 2006 | 24.32 | 24.32 | 24.07 | 24.21 | 808,065 | -0.21(-0.85%) |
Mar 24, 2006 | 24.88 | 24.91 | 24.25 | 24.41 | 1,327,575 | -0.54(-2.18%) |
Mar 23, 2006 | 25.11 | 25.39 | 24.84 | 24.96 | 1,384,475 | -0.88(-3.41%) |
Mar 22, 2006 | 25.79 | 25.99 | 25.72 | 25.84 | 611,221 | -0.01(-0.03%) |
Mar 21, 2006 | 26.14 | 26.22 | 25.81 | 25.84 | 576,270 | -0.36(-1.39%) |
Mar 20, 2006 | 26.39 | 26.44 | 26.16 | 26.21 | 370,899 | -0.18(-0.68%) |
Mar 17, 2006 | 26.31 | 26.45 | 26.14 | 26.39 | 592,627 | +0.12(+0.46%) |
Mar 16, 2006 | 26.47 | 26.53 | 26.14 | 26.27 | 348,670 | -0.15(-0.57%) |
Mar 15, 2006 | 26.14 | 26.47 | 26.02 | 26.42 | 337,346 | +0.34(+1.32%) |
Mar 14, 2006 | 25.65 | 26.19 | 25.61 | 26.07 | 465,825 | +0.36(+1.42%) |
Mar 13, 2006 | 25.83 | 25.91 | 25.68 | 25.71 | 704,051 | -0.06(-0.25%) |
Mar 10, 2006 | 25.82 | 26.07 | 25.66 | 25.77 | 754,520 | -0.08(-0.30%) |
Mar 09, 2006 | 25.76 | 26.11 | 25.74 | 25.85 | 424,304 | +0.07(+0.28%) |
Mar 08, 2006 | 26.15 | 26.15 | 25.50 | 25.78 | 520,768 | -0.46(-1.74%) |
Mar 07, 2006 | 26.62 | 26.64 | 26.14 | 26.24 | 327,979 | -0.47(-1.77%) |
Mar 06, 2006 | 27.14 | 27.22 | 26.57 | 26.71 | 257,937 | -0.33(-1.22%) |
Mar 03, 2006 | 26.99 | 27.27 | 26.89 | 27.04 | 655,119 | +0.09(+0.32%) |
Mar 02, 2006 | 26.70 | 26.95 | 26.59 | 26.95 | 399,698 | +0.22(+0.83%) |
Mar 01, 2006 | 26.47 | 27.02 | 26.44 | 26.73 | 415,356 | +0.25(+0.95%) |
Feb 28, 2006 | 26.72 | 26.74 | 26.22 | 26.48 | 313,160 | -0.24(-0.91%) |
Feb 27, 2006 | 26.44 | 26.79 | 26.41 | 26.72 | 308,686 | +0.34(+1.30%) |
Feb 24, 2006 | 26.25 | 26.47 | 26.04 | 26.38 | 200,059 | +0.10(+0.38%) |
Feb 23, 2006 | 26.47 | 26.69 | 26.09 | 26.28 | 537,405 | -0.19(-0.70%) |
Feb 22, 2006 | 26.47 | 26.72 | 26.37 | 26.47 | 362,091 | -0.11(-0.40%) |
Feb 21, 2006 | 26.94 | 26.95 | 26.49 | 26.57 | 499,378 | -0.28(-1.04%) |
Feb 17, 2006 | 26.72 | 26.86 | 26.71 | 26.85 | 375,372 | +0.15(+0.56%) |
Feb 16, 2006 | 26.86 | 27.12 | 26.70 | 26.70 | 472,116 | -0.12(-0.45%) |
Feb 15, 2006 | 26.72 | 26.92 | 26.38 | 26.82 | 746,551 | +0.31(+1.19%) |
Feb 14, 2006 | 26.07 | 26.63 | 25.88 | 26.51 | 540,201 | +0.44(+1.70%) |
Feb 13, 2006 | 26.18 | 26.22 | 25.83 | 26.07 | 398,859 | -0.21(-0.79%) |
Feb 10, 2006 | 26.20 | 26.39 | 25.97 | 26.27 | 510,702 | -0.03(-0.11%) |
Feb 09, 2006 | 26.64 | 26.74 | 26.27 | 26.30 | 521,887 | -0.23(-0.86%) |
Feb 08, 2006 | 26.58 | 26.64 | 26.29 | 26.53 | 815,894 | -0.03(-0.11%) |
Feb 07, 2006 | 26.97 | 27.13 | 26.52 | 26.56 | 790,030 | -0.62(-2.29%) |
Feb 06, 2006 | 26.86 | 27.29 | 26.86 | 27.18 | 770,597 | +0.26(+0.96%) |
Feb 03, 2006 | 27.35 | 27.35 | 26.73 | 26.92 | 1,057,614 | -0.61(-2.21%) |
Feb 02, 2006 | 26.47 | 27.57 | 25.85 | 27.53 | 2,286,209 | -0.15(-0.54%) |