Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.10 | 26.33 | 25.46 | 26.24 | 55,138 | +0.01(+0.03%) |
Apr 27, 2006 | 26.28 | 26.80 | 25.76 | 26.23 | 92,639 | -0.31(-1.18%) |
Apr 26, 2006 | 27.34 | 27.49 | 26.47 | 26.55 | 68,042 | -0.59(-2.18%) |
Apr 25, 2006 | 26.62 | 27.15 | 26.43 | 27.14 | 40,402 | +0.48(+1.81%) |
Apr 24, 2006 | 27.20 | 27.43 | 26.58 | 26.66 | 59,935 | -0.56(-2.05%) |
Apr 21, 2006 | 27.04 | 27.39 | 26.29 | 27.21 | 63,580 | +0.27(+1.00%) |
Apr 20, 2006 | 26.33 | 27.00 | 26.20 | 26.94 | 97,395 | +0.66(+2.51%) |
Apr 19, 2006 | 25.48 | 26.34 | 24.87 | 26.28 | 67,465 | +0.95(+3.77%) |
Apr 18, 2006 | 23.86 | 25.57 | 23.86 | 25.33 | 93,662 | +1.47(+6.16%) |
Apr 17, 2006 | 24.34 | 24.48 | 23.82 | 23.86 | 35,423 | -0.35(-1.47%) |
Apr 13, 2006 | 23.78 | 24.21 | 23.68 | 24.21 | 23,320 | +0.50(+2.10%) |
Apr 12, 2006 | 23.75 | 23.89 | 23.46 | 23.71 | 28,318 | -0.03(-0.14%) |
Apr 11, 2006 | 23.50 | 23.82 | 23.50 | 23.75 | 80,140 | +0.19(+0.79%) |
Apr 10, 2006 | 23.16 | 23.69 | 22.96 | 23.56 | 81,196 | +0.41(+1.79%) |
Apr 07, 2006 | 23.32 | 23.51 | 23.10 | 23.15 | 42,675 | -0.17(-0.73%) |
Apr 06, 2006 | 23.72 | 23.98 | 23.27 | 23.32 | 71,148 | -0.34(-1.43%) |
Apr 05, 2006 | 23.77 | 24.12 | 23.58 | 23.66 | 77,528 | -0.01(-0.04%) |
Apr 04, 2006 | 23.44 | 24.04 | 23.15 | 23.66 | 95,038 | +0.57(+2.49%) |
Apr 03, 2006 | 23.03 | 23.48 | 22.97 | 23.09 | 49,344 | +0.08(+0.37%) |
Mar 31, 2006 | 22.57 | 23.37 | 22.57 | 23.00 | 82,007 | +0.36(+1.61%) |
Mar 30, 2006 | 22.46 | 22.82 | 22.40 | 22.64 | 65,515 | +0.03(+0.15%) |
Mar 29, 2006 | 22.53 | 22.78 | 22.22 | 22.61 | 84,496 | +0.09(+0.41%) |
Mar 28, 2006 | 22.18 | 22.62 | 22.07 | 22.51 | 120,248 | +0.37(+1.68%) |
Mar 27, 2006 | 22.29 | 22.57 | 21.97 | 22.14 | 101,644 | -0.14(-0.64%) |
Mar 24, 2006 | 22.27 | 22.76 | 22.07 | 22.29 | 81,907 | -0.06(-0.26%) |
Mar 23, 2006 | 22.04 | 22.54 | 21.98 | 22.35 | 92,055 | +0.19(+0.88%) |
Mar 22, 2006 | 22.61 | 22.61 | 22.02 | 22.15 | 143,053 | -0.41(-1.80%) |
Mar 21, 2006 | 22.90 | 23.30 | 22.48 | 22.56 | 99,289 | -0.30(-1.33%) |
Mar 20, 2006 | 22.90 | 23.37 | 22.48 | 22.86 | 60,191 | -0.05(-0.22%) |
Mar 17, 2006 | 23.25 | 23.36 | 22.73 | 22.91 | 132,760 | -0.43(-1.85%) |
Mar 16, 2006 | 23.31 | 23.53 | 23.00 | 23.34 | 113,383 | +0.03(+0.15%) |
Mar 15, 2006 | 23.17 | 23.44 | 23.16 | 23.31 | 79,182 | +0.07(+0.29%) |
Mar 14, 2006 | 22.39 | 23.42 | 22.22 | 23.24 | 149,127 | +0.76(+3.38%) |
Mar 13, 2006 | 22.14 | 22.66 | 21.69 | 22.48 | 232,462 | +0.42(+1.92%) |
Mar 10, 2006 | 21.38 | 22.14 | 21.19 | 22.06 | 108,794 | +0.52(+2.43%) |
Mar 09, 2006 | 20.93 | 21.75 | 20.93 | 21.53 | 156,602 | +0.74(+3.53%) |
Mar 08, 2006 | 21.97 | 22.40 | 20.07 | 20.80 | 379,930 | -1.28(-5.82%) |
Mar 07, 2006 | 22.73 | 23.17 | 22.06 | 22.08 | 99,625 | -0.75(-3.29%) |
Mar 06, 2006 | 23.53 | 23.86 | 22.57 | 22.84 | 136,414 | -0.83(-3.50%) |
Mar 03, 2006 | 23.79 | 24.08 | 23.14 | 23.66 | 114,976 | -0.14(-0.57%) |
Mar 02, 2006 | 24.33 | 24.37 | 23.45 | 23.80 | 135,416 | -0.70(-2.86%) |
Mar 01, 2006 | 24.34 | 24.86 | 24.14 | 24.50 | 156,538 | +0.16(+0.66%) |
Feb 28, 2006 | 24.75 | 24.86 | 24.22 | 24.34 | 191,427 | -0.41(-1.64%) |
Feb 27, 2006 | 25.14 | 25.35 | 24.37 | 24.75 | 234,756 | -0.40(-1.58%) |
Feb 24, 2006 | 23.42 | 25.15 | 22.03 | 25.14 | 733,313 | +1.88(+8.10%) |
Feb 23, 2006 | 24.04 | 25.65 | 22.97 | 23.26 | 1,474,870 | -7.06(-23.28%) |
Feb 22, 2006 | 30.56 | 30.75 | 30.09 | 30.32 | 109,804 | -0.09(-0.31%) |
Feb 21, 2006 | 31.02 | 31.23 | 30.26 | 30.41 | 102,371 | -0.39(-1.26%) |
Feb 17, 2006 | 31.24 | 31.26 | 30.50 | 30.80 | 79,807 | -0.09(-0.30%) |
Feb 16, 2006 | 30.85 | 31.26 | 30.69 | 30.89 | 91,346 | +0.21(+0.69%) |
Feb 15, 2006 | 30.00 | 30.84 | 29.76 | 30.68 | 117,559 | +0.43(+1.42%) |
Feb 14, 2006 | 30.43 | 30.74 | 30.06 | 30.25 | 136,200 | -0.07(-0.22%) |
Feb 13, 2006 | 29.41 | 30.43 | 29.33 | 30.32 | 153,585 | +0.27(+0.90%) |
Feb 10, 2006 | 31.05 | 31.09 | 28.86 | 30.04 | 220,197 | -0.88(-2.84%) |
Feb 09, 2006 | 31.67 | 31.67 | 30.48 | 30.92 | 103,571 | -0.50(-1.59%) |
Feb 08, 2006 | 31.23 | 31.59 | 30.47 | 31.42 | 113,871 | +0.20(+0.65%) |
Feb 07, 2006 | 31.48 | 31.52 | 30.14 | 31.22 | 189,243 | -0.23(-0.73%) |
Feb 06, 2006 | 30.71 | 31.58 | 30.56 | 31.45 | 141,298 | +0.94(+3.07%) |
Feb 03, 2006 | 29.52 | 30.59 | 29.50 | 30.51 | 146,860 | +1.01(+3.41%) |
Feb 02, 2006 | 29.72 | 30.09 | 29.38 | 29.50 | 96,706 | -0.16(-0.54%) |