Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.85 | 26.22 | 25.58 | 26.12 | 621,400 | +0.18(+0.71%) |
Apr 27, 2006 | 25.69 | 26.11 | 25.61 | 25.94 | 353,416 | +0.18(+0.71%) |
Apr 26, 2006 | 25.63 | 25.83 | 25.56 | 25.76 | 451,619 | +0.17(+0.67%) |
Apr 25, 2006 | 25.54 | 25.64 | 25.41 | 25.58 | 494,294 | -0.02(-0.10%) |
Apr 24, 2006 | 25.73 | 25.77 | 25.55 | 25.61 | 611,138 | -0.27(-1.04%) |
Apr 21, 2006 | 26.07 | 26.07 | 25.74 | 25.88 | 456,127 | -0.05(-0.19%) |
Apr 20, 2006 | 25.86 | 26.06 | 25.82 | 25.93 | 462,191 | +0.04(+0.14%) |
Apr 19, 2006 | 25.76 | 26.12 | 25.73 | 25.89 | 459,068 | +0.06(+0.21%) |
Apr 18, 2006 | 25.38 | 25.91 | 25.31 | 25.84 | 870,794 | +0.45(+1.79%) |
Apr 17, 2006 | 25.44 | 25.53 | 25.25 | 25.38 | 394,178 | -0.11(-0.43%) |
Apr 13, 2006 | 25.55 | 25.65 | 25.38 | 25.49 | 531,670 | +0.02(+0.07%) |
Apr 12, 2006 | 25.51 | 25.65 | 25.45 | 25.47 | 425,689 | -0.04(-0.14%) |
Apr 11, 2006 | 25.76 | 25.79 | 25.38 | 25.51 | 690,485 | -0.20(-0.76%) |
Apr 10, 2006 | 25.63 | 25.76 | 25.58 | 25.71 | 523,954 | +0.08(+0.31%) |
Apr 07, 2006 | 25.93 | 26.05 | 25.56 | 25.63 | 902,135 | -0.30(-1.16%) |
Apr 06, 2006 | 25.91 | 26.04 | 25.78 | 25.93 | 877,083 | -0.08(-0.31%) |
Apr 05, 2006 | 25.98 | 26.25 | 25.81 | 26.01 | 773,701 | -0.09(-0.35%) |
Apr 04, 2006 | 26.09 | 26.28 | 25.93 | 26.10 | 794,478 | +0.08(+0.31%) |
Apr 03, 2006 | 26.07 | 26.18 | 25.82 | 26.02 | 1,232,758 | +0.25(+0.95%) |
Mar 31, 2006 | 26.14 | 26.15 | 25.70 | 25.77 | 1,379,678 | -0.39(-1.50%) |
Mar 30, 2006 | 26.37 | 26.60 | 26.14 | 26.17 | 1,048,156 | -0.33(-1.25%) |
Mar 29, 2006 | 26.35 | 26.61 | 26.35 | 26.50 | 672,266 | +0.08(+0.30%) |
Mar 28, 2006 | 26.70 | 26.77 | 26.21 | 26.42 | 1,183,240 | -0.32(-1.21%) |
Mar 27, 2006 | 26.83 | 26.93 | 26.67 | 26.74 | 324,154 | -0.21(-0.77%) |
Mar 24, 2006 | 26.91 | 27.15 | 26.88 | 26.95 | 554,410 | +0.01(+0.05%) |
Mar 23, 2006 | 27.21 | 27.25 | 26.78 | 26.94 | 1,977,805 | -0.23(-0.86%) |
Mar 22, 2006 | 27.42 | 27.60 | 27.07 | 27.17 | 645,557 | -0.46(-1.66%) |
Mar 21, 2006 | 27.81 | 27.89 | 27.56 | 27.63 | 426,038 | -0.07(-0.24%) |
Mar 20, 2006 | 27.83 | 27.87 | 27.53 | 27.70 | 445,638 | -0.09(-0.31%) |
Mar 17, 2006 | 27.88 | 27.96 | 27.69 | 27.78 | 670,235 | +0.09(+0.31%) |
Mar 16, 2006 | 27.42 | 27.93 | 27.39 | 27.70 | 572,359 | +0.46(+1.69%) |
Mar 15, 2006 | 27.35 | 27.35 | 26.99 | 27.24 | 624,166 | -0.04(-0.16%) |
Mar 14, 2006 | 26.87 | 27.31 | 26.87 | 27.28 | 337,253 | +0.21(+0.79%) |
Mar 13, 2006 | 27.26 | 27.34 | 26.98 | 27.07 | 364,589 | +0.06(+0.23%) |
Mar 10, 2006 | 26.83 | 27.04 | 26.71 | 27.01 | 446,167 | +0.20(+0.73%) |
Mar 09, 2006 | 26.96 | 26.96 | 26.80 | 26.81 | 269,010 | -0.09(-0.34%) |
Mar 08, 2006 | 26.80 | 26.95 | 26.74 | 26.90 | 321,379 | +0.07(+0.27%) |
Mar 07, 2006 | 26.68 | 26.87 | 26.64 | 26.83 | 308,024 | +0.06(+0.23%) |
Mar 06, 2006 | 26.77 | 26.93 | 26.63 | 26.77 | 439,553 | -0.06(-0.21%) |
Mar 03, 2006 | 26.80 | 27.06 | 26.74 | 26.82 | 440,154 | -0.09(-0.32%) |
Mar 02, 2006 | 27.02 | 27.10 | 26.88 | 26.91 | 453,107 | -0.26(-0.95%) |
Mar 01, 2006 | 27.06 | 27.21 | 27.05 | 27.16 | 458,589 | -0.01(-0.05%) |
Feb 28, 2006 | 27.28 | 27.30 | 27.05 | 27.18 | 787,390 | -0.10(-0.36%) |
Feb 27, 2006 | 27.39 | 27.51 | 27.18 | 27.28 | 497,457 | -0.05(-0.18%) |
Feb 24, 2006 | 27.23 | 27.33 | 27.05 | 27.32 | 442,857 | +0.06(+0.20%) |
Feb 23, 2006 | 27.44 | 27.44 | 27.10 | 27.27 | 404,261 | -0.15(-0.54%) |
Feb 22, 2006 | 27.07 | 27.52 | 27.05 | 27.42 | 449,453 | +0.45(+1.66%) |
Feb 21, 2006 | 27.25 | 27.25 | 26.90 | 26.97 | 481,915 | -0.15(-0.54%) |
Feb 17, 2006 | 27.13 | 27.23 | 26.95 | 27.12 | 604,272 | -0.01(-0.02%) |
Feb 16, 2006 | 26.93 | 27.12 | 26.79 | 27.12 | 460,133 | +0.12(+0.43%) |
Feb 15, 2006 | 27.05 | 27.07 | 26.83 | 27.01 | 601,595 | +0.10(+0.39%) |
Feb 14, 2006 | 26.79 | 27.06 | 26.60 | 26.90 | 759,201 | +0.26(+0.99%) |
Feb 13, 2006 | 26.79 | 26.87 | 26.53 | 26.64 | 744,947 | -0.27(-1.00%) |
Feb 10, 2006 | 26.64 | 26.91 | 26.56 | 26.91 | 608,325 | +0.28(+1.06%) |
Feb 09, 2006 | 27.32 | 27.62 | 26.59 | 26.63 | 1,097,253 | -1.13(-4.06%) |
Feb 08, 2006 | 27.64 | 28.00 | 27.43 | 27.75 | 957,509 | +0.33(+1.21%) |
Feb 07, 2006 | 27.12 | 27.50 | 27.07 | 27.42 | 787,909 | +0.32(+1.20%) |
Feb 06, 2006 | 26.86 | 27.24 | 26.80 | 27.10 | 777,600 | +0.19(+0.71%) |
Feb 03, 2006 | 27.10 | 27.11 | 26.89 | 26.91 | 631,337 | -0.26(-0.95%) |
Feb 02, 2006 | 27.75 | 27.78 | 27.13 | 27.16 | 625,906 | -0.56(-2.03%) |