Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.66 | 24.79 | 24.61 | 24.73 | 313,198 | +0.09(+0.35%) |
Apr 27, 2006 | 24.77 | 24.81 | 24.35 | 24.65 | 405,575 | -0.14(-0.58%) |
Apr 26, 2006 | 24.24 | 24.83 | 24.24 | 24.79 | 326,982 | +0.44(+1.81%) |
Apr 25, 2006 | 24.62 | 24.63 | 24.26 | 24.35 | 450,736 | -0.34(-1.37%) |
Apr 24, 2006 | 24.85 | 24.85 | 24.47 | 24.69 | 378,302 | -0.09(-0.34%) |
Apr 21, 2006 | 24.75 | 24.92 | 24.70 | 24.77 | 321,703 | +0.10(+0.39%) |
Apr 20, 2006 | 24.70 | 24.76 | 24.41 | 24.68 | 670,386 | -0.06(-0.23%) |
Apr 19, 2006 | 24.53 | 24.74 | 24.44 | 24.74 | 600,004 | +0.21(+0.88%) |
Apr 18, 2006 | 24.04 | 24.55 | 24.04 | 24.52 | 435,780 | +0.74(+3.13%) |
Apr 17, 2006 | 23.74 | 23.93 | 23.60 | 23.78 | 473,610 | +0.28(+1.18%) |
Apr 13, 2006 | 23.48 | 23.60 | 23.37 | 23.50 | 316,424 | +0.02(+0.07%) |
Apr 12, 2006 | 23.35 | 23.49 | 23.35 | 23.48 | 291,497 | +0.14(+0.60%) |
Apr 11, 2006 | 23.68 | 23.72 | 23.33 | 23.34 | 267,157 | -0.26(-1.08%) |
Apr 10, 2006 | 23.71 | 23.77 | 23.50 | 23.60 | 301,468 | -0.03(-0.14%) |
Apr 07, 2006 | 23.93 | 23.98 | 23.55 | 23.63 | 424,343 | -0.30(-1.24%) |
Apr 06, 2006 | 23.98 | 24.05 | 23.75 | 23.93 | 903,526 | -0.04(-0.17%) |
Apr 05, 2006 | 23.77 | 23.97 | 23.75 | 23.97 | 2,015,558 | +0.23(+0.95%) |
Apr 04, 2006 | 23.63 | 23.77 | 23.58 | 23.75 | 320,823 | +0.25(+1.05%) |
Apr 03, 2006 | 23.28 | 23.63 | 23.19 | 23.50 | 453,082 | +0.56(+2.44%) |
Mar 31, 2006 | 23.05 | 23.06 | 22.87 | 22.94 | 270,090 | +0.03(+0.13%) |
Mar 30, 2006 | 22.94 | 23.13 | 22.80 | 22.91 | 371,263 | +0.16(+0.72%) |
Mar 29, 2006 | 22.48 | 22.80 | 22.42 | 22.75 | 246,043 | +0.27(+1.20%) |
Mar 28, 2006 | 22.73 | 22.73 | 22.39 | 22.48 | 300,882 | -0.26(-1.14%) |
Mar 27, 2006 | 22.75 | 22.75 | 22.65 | 22.74 | 338,419 | +0.11(+0.47%) |
Mar 24, 2006 | 22.62 | 22.72 | 22.53 | 22.63 | 378,595 | +0.15(+0.65%) |
Mar 23, 2006 | 22.70 | 22.76 | 22.48 | 22.49 | 354,841 | -0.15(-0.65%) |
Mar 22, 2006 | 22.52 | 22.65 | 22.43 | 22.63 | 450,443 | +0.11(+0.47%) |
Mar 21, 2006 | 22.90 | 22.91 | 22.51 | 22.53 | 453,669 | -0.44(-1.92%) |
Mar 20, 2006 | 23.00 | 23.04 | 22.90 | 22.97 | 301,761 | +0.05(+0.24%) |
Mar 17, 2006 | 22.93 | 22.94 | 22.83 | 22.91 | 378,595 | +0.09(+0.39%) |
Mar 16, 2006 | 22.96 | 22.96 | 22.76 | 22.82 | 302,641 | -0.13(-0.56%) |
Mar 15, 2006 | 22.74 | 22.99 | 22.66 | 22.95 | 517,599 | +0.22(+0.96%) |
Mar 14, 2006 | 22.36 | 22.74 | 22.18 | 22.73 | 343,697 | +0.57(+2.55%) |
Mar 13, 2006 | 22.42 | 22.47 | 22.14 | 22.17 | 409,387 | +0.00(+0.02%) |
Mar 10, 2006 | 21.94 | 22.25 | 21.88 | 22.16 | 492,379 | +0.38(+1.74%) |
Mar 09, 2006 | 22.02 | 22.21 | 21.75 | 21.79 | 397,070 | -0.09(-0.42%) |
Mar 08, 2006 | 21.71 | 21.90 | 21.32 | 21.88 | 578,303 | +0.17(+0.79%) |
Mar 07, 2006 | 22.39 | 22.39 | 21.57 | 21.71 | 748,099 | -0.85(-3.75%) |
Mar 06, 2006 | 23.03 | 23.03 | 22.51 | 22.55 | 460,120 | -0.28(-1.24%) |
Mar 03, 2006 | 23.04 | 23.04 | 22.78 | 22.84 | 621,705 | -0.38(-1.64%) |
Mar 02, 2006 | 23.26 | 23.27 | 23.11 | 23.22 | 414,666 | +0.07(+0.31%) |
Mar 01, 2006 | 22.97 | 23.15 | 22.89 | 23.15 | 517,599 | +0.47(+2.08%) |
Feb 28, 2006 | 23.09 | 22.94 | 22.61 | 22.68 | 683,583 | -0.42(-1.80%) |
Feb 27, 2006 | 23.16 | 23.19 | 23.09 | 23.09 | 464,519 | +0.13(+0.56%) |
Feb 24, 2006 | 22.94 | 23.00 | 22.88 | 22.96 | 452,789 | +0.06(+0.28%) |
Feb 23, 2006 | 22.90 | 23.01 | 22.76 | 22.90 | 258,066 | +0.02(+0.10%) |
Feb 22, 2006 | 22.78 | 22.94 | 22.71 | 22.87 | 405,281 | +0.15(+0.65%) |
Feb 21, 2006 | 22.96 | 23.02 | 22.68 | 22.73 | 502,350 | -0.13(-0.58%) |
Feb 17, 2006 | 22.85 | 22.93 | 22.76 | 22.86 | 541,060 | +0.05(+0.21%) |
Feb 16, 2006 | 22.52 | 22.84 | 22.44 | 22.81 | 604,403 | +0.39(+1.75%) |
Feb 15, 2006 | 22.33 | 22.45 | 22.20 | 22.42 | 334,313 | -0.03(-0.15%) |
Feb 14, 2006 | 22.15 | 22.52 | 22.10 | 22.45 | 335,193 | +0.45(+2.03%) |
Feb 13, 2006 | 22.34 | 22.34 | 21.96 | 22.01 | 579,476 | -0.50(-2.23%) |
Feb 10, 2006 | 22.67 | 22.70 | 21.96 | 22.51 | 472,144 | +0.03(+0.14%) |
Feb 09, 2006 | 22.51 | 22.75 | 22.46 | 22.48 | 319,357 | +0.01(+0.03%) |
Feb 08, 2006 | 22.30 | 22.47 | 22.24 | 22.47 | 565,986 | +0.02(+0.11%) |
Feb 07, 2006 | 22.74 | 22.80 | 22.39 | 22.45 | 556,895 | -0.47(-2.04%) |
Feb 06, 2006 | 22.73 | 22.92 | 22.73 | 22.91 | 506,748 | +0.48(+2.14%) |
Feb 03, 2006 | 22.53 | 22.64 | 22.25 | 22.43 | 633,729 | -0.24(-1.07%) |
Feb 02, 2006 | 23.04 | 23.08 | 22.64 | 22.68 | 638,714 | -0.57(-2.46%) |