Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.79 | 25.05 | 23.82 | 24.97 | 202,819 | -0.22(-0.89%) |
Apr 27, 2006 | 26.97 | 27.38 | 23.49 | 25.20 | 538,507 | -2.02(-7.44%) |
Apr 26, 2006 | 27.60 | 28.21 | 27.03 | 27.22 | 361,416 | -0.47(-1.68%) |
Apr 25, 2006 | 27.34 | 28.28 | 27.34 | 27.69 | 81,791 | +0.21(+0.75%) |
Apr 24, 2006 | 27.69 | 27.69 | 26.58 | 27.48 | 173,909 | -0.15(-0.54%) |
Apr 21, 2006 | 28.42 | 28.51 | 27.41 | 27.63 | 119,843 | -0.36(-1.30%) |
Apr 20, 2006 | 26.48 | 28.36 | 26.48 | 27.99 | 174,847 | +1.41(+5.30%) |
Apr 19, 2006 | 26.59 | 26.82 | 25.53 | 26.59 | 297,352 | +0.00(+0.00%) |
Apr 18, 2006 | 25.82 | 26.59 | 25.82 | 26.59 | 140,834 | +0.91(+3.56%) |
Apr 17, 2006 | 25.59 | 25.82 | 25.59 | 25.67 | 60,546 | +0.08(+0.33%) |
Apr 13, 2006 | 25.37 | 25.84 | 25.37 | 25.59 | 87,362 | +0.03(+0.11%) |
Apr 12, 2006 | 25.68 | 26.11 | 25.35 | 25.56 | 135,953 | -0.12(-0.47%) |
Apr 11, 2006 | 25.03 | 26.35 | 25.03 | 25.68 | 303,729 | +0.61(+2.42%) |
Apr 10, 2006 | 24.57 | 25.40 | 24.39 | 25.07 | 102,986 | +0.51(+2.09%) |
Apr 07, 2006 | 25.43 | 25.49 | 24.10 | 24.56 | 159,256 | -0.74(-2.91%) |
Apr 06, 2006 | 25.19 | 25.58 | 25.12 | 25.30 | 132,933 | +0.11(+0.44%) |
Apr 05, 2006 | 25.39 | 25.57 | 24.76 | 25.19 | 68,581 | -0.12(-0.48%) |
Apr 04, 2006 | 25.34 | 25.71 | 24.77 | 25.31 | 176,943 | +0.16(+0.63%) |
Apr 03, 2006 | 25.17 | 25.65 | 24.48 | 25.15 | 133,404 | +0.03(+0.11%) |
Mar 31, 2006 | 25.04 | 25.76 | 25.04 | 25.12 | 120,777 | -0.15(-0.59%) |
Mar 30, 2006 | 25.49 | 26.01 | 25.18 | 25.27 | 176,700 | -0.28(-1.10%) |
Mar 29, 2006 | 25.22 | 25.55 | 25.02 | 25.55 | 115,691 | +0.30(+1.18%) |
Mar 28, 2006 | 24.38 | 25.42 | 24.38 | 25.25 | 338,573 | +0.93(+3.84%) |
Mar 27, 2006 | 24.14 | 24.43 | 23.70 | 24.32 | 91,453 | +0.21(+0.89%) |
Mar 24, 2006 | 23.61 | 24.35 | 23.52 | 24.10 | 90,343 | +0.62(+2.62%) |
Mar 23, 2006 | 23.92 | 24.33 | 22.87 | 23.49 | 209,358 | -0.50(-2.10%) |
Mar 22, 2006 | 24.58 | 25.12 | 23.67 | 23.99 | 140,001 | -0.62(-2.54%) |
Mar 21, 2006 | 23.71 | 25.23 | 23.43 | 24.62 | 201,113 | +0.74(+3.09%) |
Mar 20, 2006 | 24.65 | 25.89 | 23.37 | 23.88 | 200,947 | -0.44(-1.80%) |
Mar 17, 2006 | 23.64 | 24.50 | 23.60 | 24.32 | 121,877 | +0.63(+2.68%) |
Mar 16, 2006 | 24.52 | 24.52 | 23.27 | 23.68 | 150,912 | -0.35(-1.47%) |
Mar 15, 2006 | 24.16 | 24.40 | 23.86 | 24.04 | 44,396 | -0.19(-0.77%) |
Mar 14, 2006 | 23.84 | 24.35 | 23.40 | 24.23 | 86,267 | +0.44(+1.84%) |
Mar 13, 2006 | 24.45 | 24.47 | 23.77 | 23.79 | 66,572 | -0.54(-2.22%) |
Mar 10, 2006 | 24.45 | 25.49 | 24.07 | 24.33 | 98,842 | -0.26(-1.06%) |
Mar 09, 2006 | 24.33 | 24.94 | 24.02 | 24.59 | 175,594 | +0.24(+1.00%) |
Mar 08, 2006 | 23.97 | 25.19 | 23.97 | 24.35 | 117,861 | +0.16(+0.66%) |
Mar 07, 2006 | 24.06 | 24.27 | 22.85 | 24.19 | 148,657 | +0.17(+0.70%) |
Mar 06, 2006 | 25.14 | 25.18 | 23.42 | 24.02 | 204,968 | -1.26(-4.98%) |
Mar 03, 2006 | 25.81 | 25.92 | 25.13 | 25.28 | 93,669 | -0.55(-2.13%) |
Mar 02, 2006 | 25.89 | 25.99 | 25.70 | 25.83 | 106,743 | +0.27(+1.06%) |
Mar 01, 2006 | 25.27 | 25.68 | 24.98 | 25.56 | 176,982 | +0.47(+1.86%) |
Feb 28, 2006 | 24.81 | 25.44 | 24.82 | 25.09 | 127,220 | +0.28(+1.13%) |
Feb 27, 2006 | 25.87 | 25.87 | 24.49 | 24.81 | 230,007 | -0.84(-3.27%) |
Feb 24, 2006 | 25.80 | 25.80 | 25.26 | 25.65 | 134,484 | +0.03(+0.11%) |
Feb 23, 2006 | 25.44 | 25.77 | 25.09 | 25.63 | 141,729 | +0.19(+0.73%) |
Feb 22, 2006 | 26.49 | 26.49 | 24.95 | 25.44 | 173,847 | -0.90(-3.40%) |
Feb 21, 2006 | 25.65 | 26.72 | 25.63 | 26.33 | 225,922 | +0.56(+2.17%) |
Feb 17, 2006 | 25.79 | 25.93 | 25.00 | 25.77 | 111,105 | +0.05(+0.18%) |
Feb 16, 2006 | 24.86 | 25.80 | 24.68 | 25.73 | 178,699 | +0.96(+3.88%) |
Feb 15, 2006 | 24.40 | 25.30 | 24.27 | 24.77 | 202,993 | +0.53(+2.19%) |
Feb 14, 2006 | 23.23 | 24.63 | 23.10 | 24.24 | 172,000 | +1.01(+4.34%) |
Feb 13, 2006 | 23.45 | 23.60 | 22.62 | 23.23 | 269,063 | -0.40(-1.70%) |
Feb 10, 2006 | 25.22 | 25.59 | 23.50 | 23.63 | 331,860 | -1.73(-6.81%) |
Feb 09, 2006 | 25.14 | 25.68 | 24.94 | 25.35 | 309,082 | +0.31(+1.23%) |
Feb 08, 2006 | 24.80 | 25.14 | 24.74 | 25.05 | 115,324 | +0.17(+0.67%) |
Feb 07, 2006 | 25.09 | 25.33 | 24.63 | 24.88 | 114,968 | -0.31(-1.22%) |
Feb 06, 2006 | 25.34 | 25.79 | 24.97 | 25.19 | 297,369 | -0.33(-1.28%) |
Feb 03, 2006 | 25.47 | 26.08 | 25.35 | 25.51 | 115,180 | +0.10(+0.40%) |
Feb 02, 2006 | 25.78 | 25.88 | 25.19 | 25.41 | 191,436 | -0.52(-2.01%) |