Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.35 | 26.30 | 25.35 | 25.39 | 29,836 | +0.10(+0.38%) |
Apr 27, 2006 | 25.09 | 25.62 | 24.85 | 25.29 | 23,281 | +0.11(+0.42%) |
Apr 26, 2006 | 25.00 | 26.11 | 24.91 | 25.18 | 29,949 | +0.11(+0.42%) |
Apr 25, 2006 | 24.91 | 25.08 | 24.70 | 25.08 | 25,202 | +0.04(+0.14%) |
Apr 24, 2006 | 25.99 | 25.99 | 25.04 | 25.04 | 10,962 | -0.95(-3.64%) |
Apr 21, 2006 | 26.85 | 26.85 | 25.91 | 25.99 | 26,897 | -0.42(-1.58%) |
Apr 20, 2006 | 26.41 | 26.41 | 25.92 | 26.40 | 12,544 | -0.19(-0.70%) |
Apr 19, 2006 | 25.46 | 26.59 | 25.46 | 26.59 | 43,511 | +1.35(+5.36%) |
Apr 18, 2006 | 24.49 | 25.24 | 24.50 | 25.24 | 40,233 | +0.75(+3.07%) |
Apr 17, 2006 | 25.40 | 25.40 | 24.09 | 24.48 | 43,511 | -1.01(-3.96%) |
Apr 13, 2006 | 25.80 | 26.32 | 25.46 | 25.49 | 44,867 | -0.31(-1.20%) |
Apr 12, 2006 | 25.70 | 26.10 | 25.64 | 25.80 | 18,082 | +0.11(+0.41%) |
Apr 11, 2006 | 26.16 | 26.85 | 25.69 | 25.70 | 33,565 | -0.16(-0.62%) |
Apr 10, 2006 | 26.81 | 26.94 | 25.77 | 25.85 | 22,151 | -1.18(-4.35%) |
Apr 07, 2006 | 28.00 | 28.05 | 27.03 | 27.03 | 37,182 | -0.84(-3.02%) |
Apr 06, 2006 | 27.74 | 27.98 | 27.61 | 27.87 | 21,021 | +0.04(+0.16%) |
Apr 05, 2006 | 27.89 | 27.93 | 27.70 | 27.83 | 22,038 | -0.04(-0.16%) |
Apr 04, 2006 | 27.57 | 27.87 | 27.47 | 27.87 | 34,017 | +0.25(+0.90%) |
Apr 03, 2006 | 28.10 | 28.13 | 27.62 | 27.62 | 20,455 | -0.39(-1.39%) |
Mar 31, 2006 | 27.91 | 28.21 | 27.18 | 28.01 | 47,240 | +0.05(+0.19%) |
Mar 30, 2006 | 28.59 | 28.59 | 27.69 | 27.96 | 23,168 | -0.62(-2.17%) |
Mar 29, 2006 | 28.09 | 28.62 | 28.08 | 28.58 | 17,178 | +0.62(+2.21%) |
Mar 28, 2006 | 28.26 | 28.32 | 27.76 | 27.96 | 20,908 | -0.37(-1.31%) |
Mar 27, 2006 | 28.58 | 28.58 | 28.20 | 28.33 | 9,041 | -0.20(-0.71%) |
Mar 24, 2006 | 28.30 | 28.54 | 28.23 | 28.54 | 15,257 | +0.24(+0.84%) |
Mar 23, 2006 | 28.45 | 28.45 | 27.99 | 28.30 | 20,342 | -0.21(-0.74%) |
Mar 22, 2006 | 27.78 | 28.51 | 27.74 | 28.51 | 21,699 | +0.63(+2.25%) |
Mar 21, 2006 | 28.21 | 28.27 | 27.75 | 27.88 | 40,459 | -0.43(-1.53%) |
Mar 20, 2006 | 27.25 | 28.40 | 27.25 | 28.31 | 33,791 | +0.94(+3.43%) |
Mar 17, 2006 | 27.12 | 27.39 | 26.98 | 27.38 | 100,019 | +0.38(+1.41%) |
Mar 16, 2006 | 27.21 | 27.33 | 26.86 | 27.00 | 20,568 | -0.25(-0.91%) |
Mar 15, 2006 | 27.24 | 27.34 | 27.01 | 27.24 | 19,890 | -0.01(-0.03%) |
Mar 14, 2006 | 27.08 | 27.61 | 27.06 | 27.25 | 34,809 | +0.11(+0.39%) |
Mar 13, 2006 | 27.17 | 27.33 | 26.95 | 27.15 | 23,281 | -0.04(-0.13%) |
Mar 10, 2006 | 26.83 | 27.18 | 26.54 | 27.18 | 32,548 | +0.35(+1.32%) |
Mar 09, 2006 | 26.86 | 27.16 | 26.61 | 26.83 | 34,469 | -0.19(-0.69%) |
Mar 08, 2006 | 26.63 | 27.09 | 26.46 | 27.01 | 20,795 | +0.33(+1.23%) |
Mar 07, 2006 | 27.12 | 27.12 | 26.54 | 26.69 | 33,226 | -0.47(-1.73%) |
Mar 06, 2006 | 27.87 | 27.87 | 27.08 | 27.16 | 31,531 | -0.72(-2.57%) |
Mar 03, 2006 | 28.14 | 28.34 | 27.78 | 27.87 | 20,681 | -0.31(-1.10%) |
Mar 02, 2006 | 28.60 | 29.00 | 28.17 | 28.18 | 23,055 | -0.49(-1.70%) |
Mar 01, 2006 | 28.16 | 28.72 | 28.02 | 28.67 | 15,596 | +0.47(+1.66%) |
Feb 28, 2006 | 28.82 | 28.82 | 28.18 | 28.20 | 107,252 | -0.62(-2.15%) |
Feb 27, 2006 | 28.44 | 28.82 | 28.36 | 28.82 | 17,178 | +0.20(+0.71%) |
Feb 24, 2006 | 28.04 | 28.62 | 27.82 | 28.62 | 18,986 | +0.49(+1.73%) |
Feb 23, 2006 | 28.40 | 28.73 | 28.13 | 28.13 | 22,151 | -0.35(-1.21%) |
Feb 22, 2006 | 27.65 | 28.74 | 27.65 | 28.47 | 22,716 | +0.82(+2.98%) |
Feb 21, 2006 | 27.60 | 27.70 | 27.49 | 27.65 | 22,829 | -0.12(-0.45%) |
Feb 17, 2006 | 27.59 | 27.77 | 27.44 | 27.77 | 13,222 | +0.41(+1.49%) |
Feb 16, 2006 | 26.96 | 27.37 | 26.88 | 27.37 | 8,024 | +0.47(+1.74%) |
Feb 15, 2006 | 26.67 | 27.17 | 26.58 | 26.90 | 16,952 | +0.19(+0.70%) |
Feb 14, 2006 | 26.68 | 26.81 | 26.46 | 26.71 | 41,024 | -0.01(-0.03%) |
Feb 13, 2006 | 27.05 | 27.06 | 26.50 | 26.72 | 17,856 | -0.76(-2.77%) |
Feb 10, 2006 | 27.52 | 27.58 | 26.77 | 27.48 | 45,206 | -0.08(-0.29%) |
Feb 09, 2006 | 27.36 | 27.75 | 27.27 | 27.56 | 24,411 | +0.29(+1.07%) |
Feb 08, 2006 | 26.71 | 27.30 | 26.71 | 27.27 | 15,822 | +0.34(+1.25%) |
Feb 07, 2006 | 26.73 | 27.52 | 26.66 | 26.93 | 21,473 | +0.12(+0.43%) |
Feb 06, 2006 | 26.92 | 26.92 | 26.50 | 26.82 | 10,623 | -0.09(-0.33%) |
Feb 03, 2006 | 27.25 | 27.56 | 26.91 | 26.91 | 14,353 | -0.39(-1.43%) |
Feb 02, 2006 | 28.14 | 28.15 | 27.20 | 27.30 | 24,298 | -0.86(-3.05%) |