Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.39 | 26.34 | 25.39 | 25.43 | 29,784 | +0.10(+0.38%) |
Apr 27, 2006 | 25.14 | 25.67 | 24.90 | 25.33 | 23,241 | +0.11(+0.42%) |
Apr 26, 2006 | 25.04 | 26.16 | 24.95 | 25.23 | 29,897 | +0.11(+0.42%) |
Apr 25, 2006 | 24.95 | 25.12 | 24.75 | 25.12 | 25,159 | +0.04(+0.14%) |
Apr 24, 2006 | 26.03 | 26.03 | 25.08 | 25.08 | 10,943 | -0.95(-3.64%) |
Apr 21, 2006 | 26.89 | 26.89 | 25.95 | 26.03 | 26,851 | -0.42(-1.58%) |
Apr 20, 2006 | 26.46 | 26.46 | 25.96 | 26.45 | 12,523 | -0.19(-0.70%) |
Apr 19, 2006 | 25.50 | 26.64 | 25.50 | 26.64 | 43,435 | +1.36(+5.36%) |
Apr 18, 2006 | 24.53 | 25.28 | 24.54 | 25.28 | 40,164 | +0.75(+3.07%) |
Apr 17, 2006 | 25.45 | 25.45 | 24.13 | 24.53 | 43,435 | -1.01(-3.96%) |
Apr 13, 2006 | 25.85 | 26.37 | 25.50 | 25.54 | 44,789 | -0.31(-1.20%) |
Apr 12, 2006 | 25.74 | 26.15 | 25.69 | 25.85 | 18,051 | +0.11(+0.41%) |
Apr 11, 2006 | 26.21 | 26.89 | 25.73 | 25.74 | 33,507 | -0.16(-0.62%) |
Apr 10, 2006 | 26.86 | 26.99 | 25.82 | 25.90 | 22,112 | -1.18(-4.35%) |
Apr 07, 2006 | 28.05 | 28.10 | 27.08 | 27.08 | 37,118 | -0.84(-3.02%) |
Apr 06, 2006 | 27.79 | 28.03 | 27.65 | 27.92 | 20,984 | +0.04(+0.16%) |
Apr 05, 2006 | 27.94 | 27.98 | 27.74 | 27.88 | 22,000 | -0.04(-0.16%) |
Apr 04, 2006 | 27.62 | 27.92 | 27.52 | 27.92 | 33,959 | +0.25(+0.90%) |
Apr 03, 2006 | 28.15 | 28.18 | 27.66 | 27.67 | 20,420 | -0.39(-1.39%) |
Mar 31, 2006 | 27.96 | 28.26 | 27.23 | 28.06 | 47,159 | +0.05(+0.19%) |
Mar 30, 2006 | 28.64 | 28.64 | 27.73 | 28.01 | 23,128 | -0.62(-2.17%) |
Mar 29, 2006 | 28.14 | 28.67 | 28.13 | 28.63 | 17,148 | +0.62(+2.22%) |
Mar 28, 2006 | 28.31 | 28.37 | 27.81 | 28.01 | 20,871 | -0.37(-1.31%) |
Mar 27, 2006 | 28.63 | 28.63 | 28.25 | 28.38 | 9,025 | -0.20(-0.71%) |
Mar 24, 2006 | 28.35 | 28.59 | 28.27 | 28.59 | 15,230 | +0.24(+0.84%) |
Mar 23, 2006 | 28.50 | 28.50 | 28.04 | 28.35 | 20,307 | -0.21(-0.75%) |
Mar 22, 2006 | 27.83 | 28.56 | 27.79 | 28.56 | 21,661 | +0.63(+2.25%) |
Mar 21, 2006 | 28.26 | 28.32 | 27.80 | 27.93 | 40,389 | -0.43(-1.53%) |
Mar 20, 2006 | 27.30 | 28.45 | 27.30 | 28.36 | 33,733 | +0.94(+3.43%) |
Mar 17, 2006 | 27.17 | 27.43 | 27.03 | 27.42 | 99,846 | +0.38(+1.41%) |
Mar 16, 2006 | 27.26 | 27.38 | 26.91 | 27.04 | 20,533 | -0.25(-0.91%) |
Mar 15, 2006 | 27.29 | 27.39 | 27.06 | 27.29 | 19,856 | -0.01(-0.03%) |
Mar 14, 2006 | 27.12 | 27.65 | 27.10 | 27.30 | 34,748 | +0.11(+0.39%) |
Mar 13, 2006 | 27.22 | 27.38 | 27.00 | 27.19 | 23,241 | -0.04(-0.13%) |
Mar 10, 2006 | 26.87 | 27.23 | 26.58 | 27.23 | 32,492 | +0.35(+1.32%) |
Mar 09, 2006 | 26.91 | 27.21 | 26.65 | 26.87 | 34,410 | -0.19(-0.69%) |
Mar 08, 2006 | 26.68 | 27.14 | 26.50 | 27.06 | 20,759 | +0.33(+1.23%) |
Mar 07, 2006 | 27.17 | 27.17 | 26.58 | 26.73 | 33,169 | -0.47(-1.73%) |
Mar 06, 2006 | 27.92 | 27.92 | 27.12 | 27.20 | 31,476 | -0.72(-2.57%) |
Mar 03, 2006 | 28.19 | 28.39 | 27.83 | 27.92 | 20,646 | -0.31(-1.10%) |
Mar 02, 2006 | 28.65 | 29.05 | 28.22 | 28.23 | 23,015 | -0.49(-1.70%) |
Mar 01, 2006 | 28.20 | 28.77 | 28.07 | 28.72 | 15,569 | +0.47(+1.66%) |
Feb 28, 2006 | 28.87 | 28.87 | 28.23 | 28.25 | 107,066 | -0.62(-2.15%) |
Feb 27, 2006 | 28.49 | 28.87 | 28.41 | 28.87 | 17,148 | +0.20(+0.71%) |
Feb 24, 2006 | 28.09 | 28.67 | 27.87 | 28.66 | 18,953 | +0.49(+1.73%) |
Feb 23, 2006 | 28.45 | 28.78 | 28.18 | 28.18 | 22,112 | -0.35(-1.21%) |
Feb 22, 2006 | 27.70 | 28.79 | 27.70 | 28.52 | 22,676 | +0.82(+2.98%) |
Feb 21, 2006 | 27.65 | 27.75 | 27.54 | 27.70 | 22,789 | -0.12(-0.45%) |
Feb 17, 2006 | 27.64 | 27.82 | 27.49 | 27.82 | 13,200 | +0.41(+1.49%) |
Feb 16, 2006 | 27.01 | 27.42 | 26.93 | 27.42 | 8,010 | +0.47(+1.74%) |
Feb 15, 2006 | 26.71 | 27.22 | 26.63 | 26.95 | 16,923 | +0.19(+0.70%) |
Feb 14, 2006 | 26.72 | 26.86 | 26.50 | 26.76 | 40,953 | -0.01(-0.03%) |
Feb 13, 2006 | 27.10 | 27.10 | 26.55 | 26.77 | 17,825 | -0.76(-2.77%) |
Feb 10, 2006 | 27.57 | 27.63 | 26.82 | 27.53 | 45,128 | -0.08(-0.29%) |
Feb 09, 2006 | 27.41 | 27.80 | 27.32 | 27.61 | 24,369 | +0.29(+1.07%) |
Feb 08, 2006 | 26.76 | 27.34 | 26.76 | 27.32 | 15,794 | +0.34(+1.25%) |
Feb 07, 2006 | 26.78 | 27.57 | 26.71 | 26.98 | 21,435 | +0.12(+0.43%) |
Feb 06, 2006 | 26.96 | 26.96 | 26.55 | 26.87 | 10,605 | -0.09(-0.33%) |
Feb 03, 2006 | 27.30 | 27.61 | 26.95 | 26.95 | 14,328 | -0.39(-1.43%) |
Feb 02, 2006 | 28.19 | 28.20 | 27.25 | 27.34 | 24,256 | -0.86(-3.05%) |