Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.74 | 27.50 | 26.58 | 26.86 | 112,886 | +0.05(+0.17%) |
Apr 27, 2006 | 27.23 | 27.49 | 26.78 | 26.81 | 94,912 | -0.66(-2.39%) |
Apr 26, 2006 | 26.92 | 27.64 | 26.79 | 27.47 | 158,235 | +0.10(+0.36%) |
Apr 25, 2006 | 26.61 | 27.74 | 26.54 | 27.37 | 353,657 | +2.61(+10.55%) |
Apr 24, 2006 | 25.08 | 25.28 | 24.74 | 24.76 | 176,078 | -0.48(-1.91%) |
Apr 21, 2006 | 25.77 | 25.77 | 25.13 | 25.24 | 105,194 | -0.17(-0.66%) |
Apr 20, 2006 | 25.57 | 25.57 | 25.29 | 25.41 | 30,061 | -0.15(-0.60%) |
Apr 19, 2006 | 25.50 | 25.61 | 25.20 | 25.56 | 134,719 | +0.25(+1.00%) |
Apr 18, 2006 | 25.04 | 25.39 | 24.96 | 25.31 | 134,834 | +0.27(+1.07%) |
Apr 17, 2006 | 24.97 | 25.26 | 24.77 | 25.04 | 310,643 | +0.13(+0.52%) |
Apr 13, 2006 | 24.88 | 24.97 | 24.70 | 24.91 | 37,691 | -0.01(-0.03%) |
Apr 12, 2006 | 25.18 | 25.33 | 24.89 | 24.92 | 82,172 | -0.26(-1.03%) |
Apr 11, 2006 | 25.30 | 25.30 | 24.91 | 25.18 | 60,362 | -0.11(-0.45%) |
Apr 10, 2006 | 25.37 | 25.51 | 24.75 | 25.29 | 134,864 | -0.27(-1.05%) |
Apr 07, 2006 | 25.62 | 25.70 | 25.28 | 25.56 | 56,090 | +0.08(+0.30%) |
Apr 06, 2006 | 25.50 | 25.68 | 25.31 | 25.48 | 66,276 | -0.10(-0.39%) |
Apr 05, 2006 | 25.31 | 25.59 | 25.16 | 25.58 | 117,903 | +0.32(+1.27%) |
Apr 04, 2006 | 25.47 | 25.84 | 25.09 | 25.26 | 95,666 | -0.65(-2.51%) |
Apr 03, 2006 | 25.70 | 26.13 | 25.53 | 25.91 | 77,315 | +0.17(+0.65%) |
Mar 31, 2006 | 25.58 | 25.75 | 25.20 | 25.74 | 140,837 | +0.19(+0.75%) |
Mar 30, 2006 | 25.55 | 25.62 | 25.47 | 25.55 | 41,458 | -0.05(-0.21%) |
Mar 29, 2006 | 25.66 | 25.69 | 25.32 | 25.60 | 56,643 | +0.06(+0.24%) |
Mar 28, 2006 | 25.34 | 25.66 | 25.10 | 25.54 | 123,268 | +0.11(+0.45%) |
Mar 27, 2006 | 25.58 | 25.79 | 25.00 | 25.43 | 40,064 | -0.31(-1.22%) |
Mar 24, 2006 | 25.78 | 26.14 | 25.20 | 25.74 | 58,138 | +0.14(+0.54%) |
Mar 23, 2006 | 25.48 | 25.66 | 25.30 | 25.60 | 37,716 | +0.02(+0.09%) |
Mar 22, 2006 | 25.20 | 25.82 | 25.05 | 25.58 | 80,932 | +0.65(+2.60%) |
Mar 21, 2006 | 25.62 | 25.74 | 24.92 | 24.93 | 57,666 | -0.80(-3.12%) |
Mar 20, 2006 | 25.44 | 25.75 | 25.30 | 25.73 | 71,168 | +0.21(+0.81%) |
Mar 17, 2006 | 26.12 | 26.13 | 25.51 | 25.53 | 203,054 | -0.49(-1.88%) |
Mar 16, 2006 | 25.92 | 26.13 | 25.58 | 26.02 | 96,342 | +0.07(+0.26%) |
Mar 15, 2006 | 24.89 | 26.05 | 24.78 | 25.95 | 179,443 | +1.16(+4.68%) |
Mar 14, 2006 | 24.48 | 24.86 | 24.48 | 24.79 | 44,552 | +0.15(+0.62%) |
Mar 13, 2006 | 24.82 | 24.87 | 24.63 | 24.63 | 80,679 | -0.08(-0.31%) |
Mar 10, 2006 | 24.57 | 24.86 | 24.52 | 24.71 | 111,822 | +0.08(+0.34%) |
Mar 09, 2006 | 24.32 | 24.86 | 24.24 | 24.63 | 471,304 | +0.21(+0.88%) |
Mar 08, 2006 | 23.95 | 24.44 | 23.95 | 24.41 | 92,859 | +0.47(+1.98%) |
Mar 07, 2006 | 23.38 | 24.27 | 23.36 | 23.94 | 303,046 | +0.31(+1.29%) |
Mar 06, 2006 | 24.21 | 24.38 | 23.36 | 23.63 | 181,958 | -0.75(-3.07%) |
Mar 03, 2006 | 24.34 | 24.88 | 24.09 | 24.38 | 98,358 | -0.01(-0.03%) |
Mar 02, 2006 | 25.02 | 25.02 | 24.37 | 24.39 | 104,362 | -0.63(-2.53%) |
Mar 01, 2006 | 25.02 | 25.30 | 24.82 | 25.02 | 88,044 | +0.15(+0.58%) |
Feb 28, 2006 | 25.49 | 25.45 | 24.44 | 24.88 | 207,824 | -0.61(-2.40%) |
Feb 27, 2006 | 25.62 | 25.86 | 25.46 | 25.49 | 153,627 | -0.47(-1.79%) |
Feb 24, 2006 | 25.94 | 26.02 | 25.29 | 25.95 | 157,000 | +0.15(+0.56%) |
Feb 23, 2006 | 25.30 | 26.12 | 25.24 | 25.81 | 104,947 | +0.51(+2.02%) |
Feb 22, 2006 | 25.70 | 25.82 | 25.30 | 25.30 | 133,068 | -0.37(-1.43%) |
Feb 21, 2006 | 27.80 | 27.80 | 25.12 | 25.66 | 340,867 | -2.45(-8.72%) |
Feb 17, 2006 | 28.80 | 28.80 | 28.07 | 28.12 | 71,626 | -0.47(-1.66%) |
Feb 16, 2006 | 28.59 | 28.64 | 28.48 | 28.59 | 39,156 | +0.15(+0.51%) |
Feb 15, 2006 | 28.64 | 28.72 | 28.31 | 28.44 | 39,032 | -0.18(-0.64%) |
Feb 14, 2006 | 28.42 | 28.64 | 28.02 | 28.63 | 65,707 | +0.27(+0.94%) |
Feb 13, 2006 | 28.11 | 28.60 | 28.09 | 28.36 | 60,597 | -0.11(-0.40%) |
Feb 10, 2006 | 28.64 | 28.66 | 28.07 | 28.47 | 66,118 | -0.21(-0.75%) |
Feb 09, 2006 | 28.90 | 29.40 | 28.67 | 28.69 | 67,510 | -0.27(-0.92%) |
Feb 08, 2006 | 29.56 | 29.56 | 28.71 | 28.96 | 51,479 | -0.41(-1.40%) |
Feb 07, 2006 | 29.54 | 29.78 | 29.17 | 29.37 | 39,038 | -0.05(-0.18%) |
Feb 06, 2006 | 29.14 | 29.43 | 28.69 | 29.42 | 67,556 | +0.40(+1.39%) |
Feb 03, 2006 | 29.19 | 29.63 | 28.87 | 29.02 | 105,243 | -0.46(-1.55%) |
Feb 02, 2006 | 29.90 | 30.12 | 29.22 | 29.48 | 66,678 | -0.72(-2.38%) |