Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.58 | 25.69 | 25.53 | 25.69 | 376,723 | -0.05(-0.18%) |
Apr 27, 2006 | 25.65 | 25.85 | 25.60 | 25.73 | 298,933 | -0.08(-0.30%) |
Apr 26, 2006 | 25.73 | 25.87 | 25.73 | 25.81 | 323,080 | +0.09(+0.33%) |
Apr 25, 2006 | 25.64 | 25.81 | 25.58 | 25.73 | 395,827 | +0.09(+0.36%) |
Apr 24, 2006 | 25.62 | 25.69 | 25.57 | 25.64 | 365,261 | -0.11(-0.43%) |
Apr 21, 2006 | 25.66 | 25.78 | 25.64 | 25.75 | 456,500 | +0.10(+0.41%) |
Apr 20, 2006 | 25.62 | 25.71 | 25.54 | 25.64 | 379,779 | -0.07(-0.28%) |
Apr 19, 2006 | 25.65 | 25.81 | 25.63 | 25.71 | 399,647 | +0.04(+0.15%) |
Apr 18, 2006 | 25.56 | 25.73 | 25.56 | 25.68 | 469,796 | +0.12(+0.46%) |
Apr 17, 2006 | 25.66 | 25.68 | 25.47 | 25.56 | 204,485 | -0.09(-0.36%) |
Apr 13, 2006 | 25.50 | 25.79 | 25.52 | 25.65 | 220,379 | +0.15(+0.59%) |
Apr 12, 2006 | 25.72 | 25.75 | 25.46 | 25.50 | 287,471 | -0.22(-0.87%) |
Apr 11, 2006 | 26.00 | 26.04 | 25.56 | 25.72 | 365,719 | -0.15(-0.58%) |
Apr 10, 2006 | 25.75 | 25.98 | 25.59 | 25.87 | 404,691 | +0.48(+1.91%) |
Apr 07, 2006 | 25.71 | 25.75 | 25.36 | 25.39 | 299,850 | -0.28(-1.10%) |
Apr 06, 2006 | 26.04 | 26.04 | 25.48 | 25.67 | 296,029 | -0.39(-1.48%) |
Apr 05, 2006 | 25.91 | 26.08 | 25.88 | 26.06 | 278,607 | +0.03(+0.10%) |
Apr 04, 2006 | 26.06 | 26.17 | 25.97 | 26.03 | 295,571 | -0.16(-0.62%) |
Apr 03, 2006 | 25.81 | 26.33 | 25.77 | 26.19 | 357,314 | +0.22(+0.83%) |
Mar 31, 2006 | 25.92 | 26.04 | 25.79 | 25.98 | 287,776 | -0.10(-0.40%) |
Mar 30, 2006 | 25.98 | 26.12 | 25.90 | 26.08 | 243,609 | +0.06(+0.23%) |
Mar 29, 2006 | 25.81 | 26.17 | 25.81 | 26.02 | 239,482 | +0.15(+0.58%) |
Mar 28, 2006 | 25.91 | 25.99 | 25.77 | 25.87 | 461,390 | -0.06(-0.23%) |
Mar 27, 2006 | 26.02 | 26.14 | 25.79 | 25.93 | 238,260 | -0.20(-0.78%) |
Mar 24, 2006 | 26.01 | 26.17 | 25.95 | 26.13 | 240,094 | +0.03(+0.13%) |
Mar 23, 2006 | 26.00 | 26.18 | 25.91 | 26.10 | 367,247 | -0.06(-0.23%) |
Mar 22, 2006 | 26.14 | 26.21 | 26.07 | 26.16 | 684,673 | +0.08(+0.30%) |
Mar 21, 2006 | 26.04 | 26.21 | 26.00 | 26.08 | 461,390 | -0.03(-0.13%) |
Mar 20, 2006 | 26.17 | 26.17 | 26.07 | 26.11 | 500,667 | -0.08(-0.30%) |
Mar 17, 2006 | 25.98 | 26.20 | 25.94 | 26.19 | 473,005 | +0.02(+0.08%) |
Mar 16, 2006 | 26.11 | 26.30 | 25.96 | 26.17 | 382,225 | +0.00(+0.00%) |
Mar 15, 2006 | 25.88 | 26.28 | 25.88 | 26.17 | 380,085 | -0.09(-0.32%) |
Mar 14, 2006 | 26.21 | 26.36 | 26.07 | 26.26 | 295,112 | -0.01(-0.05%) |
Mar 13, 2006 | 26.27 | 26.38 | 26.11 | 26.27 | 395,827 | -0.07(-0.25%) |
Mar 10, 2006 | 26.37 | 26.40 | 26.19 | 26.34 | 424,406 | -0.01(-0.03%) |
Mar 09, 2006 | 26.38 | 26.47 | 26.11 | 26.34 | 351,659 | -0.05(-0.20%) |
Mar 08, 2006 | 26.55 | 26.55 | 26.22 | 26.40 | 485,843 | -0.24(-0.88%) |
Mar 07, 2006 | 26.34 | 26.71 | 26.34 | 26.63 | 565,314 | +0.28(+1.07%) |
Mar 06, 2006 | 26.19 | 26.37 | 25.94 | 26.35 | 489,969 | +0.13(+0.50%) |
Mar 03, 2006 | 26.21 | 26.38 | 26.14 | 26.22 | 420,279 | -0.14(-0.52%) |
Mar 02, 2006 | 26.19 | 26.43 | 26.17 | 26.36 | 663,277 | +0.04(+0.15%) |
Mar 01, 2006 | 25.91 | 26.53 | 25.87 | 26.32 | 809,840 | +0.46(+1.77%) |
Feb 28, 2006 | 26.17 | 26.15 | 25.71 | 25.86 | 727,007 | -0.31(-1.18%) |
Feb 27, 2006 | 25.91 | 26.40 | 25.91 | 26.17 | 864,553 | +0.29(+1.11%) |
Feb 24, 2006 | 25.53 | 25.88 | 25.53 | 25.88 | 1,037,861 | +0.33(+1.28%) |
Feb 23, 2006 | 25.52 | 25.67 | 25.46 | 25.55 | 782,178 | +0.12(+0.46%) |
Feb 22, 2006 | 24.70 | 25.66 | 24.67 | 25.43 | 1,897,065 | +0.71(+2.89%) |
Feb 21, 2006 | 25.06 | 25.34 | 24.62 | 24.72 | 1,330,223 | -0.31(-1.23%) |
Feb 17, 2006 | 26.50 | 26.50 | 24.31 | 25.03 | 4,846,359 | -2.74(-9.85%) |
Feb 16, 2006 | 27.84 | 27.93 | 27.70 | 27.76 | 426,698 | -0.04(-0.14%) |
Feb 15, 2006 | 27.71 | 27.89 | 27.65 | 27.80 | 352,882 | +0.08(+0.31%) |
Feb 14, 2006 | 27.29 | 27.74 | 27.23 | 27.72 | 391,394 | +0.50(+1.83%) |
Feb 13, 2006 | 27.33 | 27.54 | 27.20 | 27.22 | 684,979 | -0.10(-0.38%) |
Feb 10, 2006 | 27.32 | 27.51 | 27.25 | 27.32 | 325,678 | -0.07(-0.24%) |
Feb 09, 2006 | 27.82 | 27.82 | 27.36 | 27.39 | 866,845 | -0.59(-2.10%) |
Feb 08, 2006 | 28.33 | 28.39 | 27.85 | 27.98 | 363,274 | -0.26(-0.93%) |
Feb 07, 2006 | 28.28 | 28.53 | 28.21 | 28.24 | 358,995 | -0.09(-0.32%) |
Feb 06, 2006 | 28.38 | 28.59 | 28.29 | 28.33 | 299,239 | -0.13(-0.46%) |
Feb 03, 2006 | 28.61 | 28.82 | 28.42 | 28.46 | 438,313 | -0.22(-0.78%) |
Feb 02, 2006 | 28.68 | 28.96 | 28.64 | 28.69 | 204,943 | -0.04(-0.14%) |