Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.01 | 26.29 | 25.87 | 26.13 | 65,532 | -0.03(-0.11%) |
Apr 27, 2006 | 26.22 | 26.30 | 26.05 | 26.16 | 99,981 | -0.04(-0.17%) |
Apr 26, 2006 | 26.08 | 26.38 | 26.08 | 26.20 | 59,881 | -0.30(-1.12%) |
Apr 25, 2006 | 26.49 | 26.57 | 26.34 | 26.50 | 49,250 | -0.32(-1.19%) |
Apr 24, 2006 | 26.74 | 26.83 | 26.57 | 26.82 | 84,910 | -0.48(-1.77%) |
Apr 21, 2006 | 27.23 | 27.44 | 27.23 | 27.30 | 60,284 | +0.44(+1.63%) |
Apr 20, 2006 | 27.16 | 27.16 | 26.64 | 26.86 | 127,567 | -0.39(-1.45%) |
Apr 19, 2006 | 27.20 | 27.37 | 27.07 | 27.26 | 139,812 | -0.07(-0.27%) |
Apr 18, 2006 | 26.78 | 27.35 | 26.57 | 27.33 | 200,904 | -0.17(-0.62%) |
Apr 17, 2006 | 26.95 | 27.54 | 26.90 | 27.50 | 143,445 | +0.56(+2.10%) |
Apr 13, 2006 | 26.98 | 27.05 | 26.88 | 26.94 | 53,960 | -0.04(-0.17%) |
Apr 12, 2006 | 26.88 | 27.18 | 26.86 | 26.98 | 75,087 | +0.20(+0.75%) |
Apr 11, 2006 | 26.93 | 27.11 | 26.78 | 26.78 | 65,398 | -0.01(-0.06%) |
Apr 10, 2006 | 26.81 | 26.97 | 26.75 | 26.80 | 50,999 | +0.05(+0.19%) |
Apr 07, 2006 | 26.77 | 26.86 | 26.68 | 26.75 | 41,176 | -0.04(-0.17%) |
Apr 06, 2006 | 26.79 | 26.82 | 26.64 | 26.79 | 56,651 | +0.01(+0.06%) |
Apr 05, 2006 | 26.86 | 26.98 | 26.66 | 26.78 | 46,021 | -0.09(-0.33%) |
Apr 04, 2006 | 26.70 | 26.94 | 26.52 | 26.86 | 87,870 | +0.33(+1.26%) |
Apr 03, 2006 | 26.37 | 26.66 | 26.28 | 26.53 | 77,374 | +0.22(+0.85%) |
Mar 31, 2006 | 26.23 | 26.45 | 26.16 | 26.31 | 74,817 | +0.30(+1.14%) |
Mar 30, 2006 | 25.90 | 26.01 | 25.83 | 26.01 | 70,108 | -0.07(-0.26%) |
Mar 29, 2006 | 25.79 | 26.10 | 25.79 | 26.08 | 68,762 | +0.23(+0.89%) |
Mar 28, 2006 | 26.02 | 26.05 | 25.81 | 25.85 | 78,316 | -0.18(-0.69%) |
Mar 27, 2006 | 26.11 | 26.14 | 25.93 | 26.02 | 68,358 | -0.20(-0.76%) |
Mar 24, 2006 | 26.12 | 26.33 | 26.07 | 26.23 | 51,403 | +0.20(+0.77%) |
Mar 23, 2006 | 25.94 | 26.08 | 25.91 | 26.02 | 83,430 | +0.12(+0.46%) |
Mar 22, 2006 | 26.68 | 26.90 | 25.71 | 25.91 | 439,084 | -0.90(-3.35%) |
Mar 21, 2006 | 26.90 | 27.08 | 26.79 | 26.80 | 120,300 | +0.29(+1.09%) |
Mar 20, 2006 | 26.80 | 26.81 | 26.51 | 26.52 | 37,274 | -0.25(-0.94%) |
Mar 17, 2006 | 26.78 | 26.82 | 26.66 | 26.77 | 57,055 | +0.17(+0.64%) |
Mar 16, 2006 | 26.60 | 26.65 | 26.49 | 26.60 | 59,881 | +0.02(+0.08%) |
Mar 15, 2006 | 26.53 | 26.72 | 26.45 | 26.57 | 57,862 | +0.15(+0.56%) |
Mar 14, 2006 | 26.27 | 26.46 | 26.23 | 26.43 | 33,102 | +0.10(+0.40%) |
Mar 13, 2006 | 26.03 | 26.42 | 26.03 | 26.32 | 92,311 | -0.13(-0.48%) |
Mar 10, 2006 | 26.01 | 26.45 | 26.01 | 26.45 | 104,287 | +0.65(+2.51%) |
Mar 09, 2006 | 25.86 | 26.16 | 25.79 | 25.80 | 62,976 | -0.65(-2.47%) |
Mar 08, 2006 | 26.46 | 26.57 | 26.19 | 26.46 | 60,150 | -0.12(-0.45%) |
Mar 07, 2006 | 26.75 | 26.75 | 26.27 | 26.57 | 77,778 | -0.30(-1.11%) |
Mar 06, 2006 | 26.94 | 27.12 | 26.86 | 26.87 | 47,635 | -0.26(-0.96%) |
Mar 03, 2006 | 27.09 | 27.27 | 27.07 | 27.13 | 17,493 | -0.22(-0.82%) |
Mar 02, 2006 | 27.20 | 27.36 | 26.94 | 27.35 | 75,087 | -0.14(-0.51%) |
Mar 01, 2006 | 27.27 | 27.50 | 27.18 | 27.50 | 55,440 | +0.23(+0.85%) |
Feb 28, 2006 | 28.02 | 27.48 | 27.26 | 27.27 | 58,266 | -0.76(-2.70%) |
Feb 27, 2006 | 27.85 | 28.06 | 27.84 | 28.02 | 113,572 | +0.31(+1.13%) |
Feb 24, 2006 | 27.52 | 27.72 | 27.50 | 27.71 | 32,564 | -0.12(-0.43%) |
Feb 23, 2006 | 27.72 | 27.85 | 27.59 | 27.83 | 28,393 | -0.17(-0.61%) |
Feb 22, 2006 | 27.82 | 28.15 | 27.71 | 28.00 | 44,137 | +0.16(+0.56%) |
Feb 21, 2006 | 27.83 | 28.06 | 27.76 | 27.85 | 50,461 | -0.10(-0.35%) |
Feb 17, 2006 | 27.94 | 28.02 | 27.79 | 27.94 | 122,857 | -0.24(-0.84%) |
Feb 16, 2006 | 27.83 | 28.19 | 27.83 | 28.18 | 39,158 | +0.01(+0.05%) |
Feb 15, 2006 | 28.20 | 28.23 | 28.05 | 28.16 | 27,720 | -0.34(-1.20%) |
Feb 14, 2006 | 28.24 | 28.61 | 28.23 | 28.51 | 134,430 | +1.04(+3.79%) |
Feb 13, 2006 | 27.12 | 27.54 | 27.12 | 27.47 | 71,722 | -0.25(-0.91%) |
Feb 10, 2006 | 27.87 | 27.88 | 27.56 | 27.72 | 82,622 | -0.45(-1.58%) |
Feb 09, 2006 | 28.24 | 28.31 | 28.09 | 28.16 | 46,290 | -0.17(-0.60%) |
Feb 08, 2006 | 28.18 | 28.36 | 28.10 | 28.34 | 65,667 | +0.19(+0.66%) |
Feb 07, 2006 | 28.39 | 28.44 | 28.13 | 28.15 | 76,432 | -0.50(-1.74%) |
Feb 06, 2006 | 28.50 | 28.65 | 28.23 | 28.65 | 132,142 | +0.13(+0.44%) |
Feb 03, 2006 | 28.61 | 28.62 | 28.38 | 28.52 | 323,358 | -0.11(-0.39%) |
Feb 02, 2006 | 28.91 | 28.91 | 28.57 | 28.63 | 92,445 | +0.16(+0.55%) |