Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.30 | 24.97 | 24.29 | 24.86 | 362,953 | +0.39(+1.59%) |
Apr 27, 2006 | 24.45 | 25.01 | 24.06 | 24.47 | 475,652 | -0.12(-0.49%) |
Apr 26, 2006 | 24.87 | 25.13 | 24.59 | 24.59 | 329,688 | -0.23(-0.93%) |
Apr 25, 2006 | 24.65 | 25.08 | 24.49 | 24.83 | 359,381 | +0.14(+0.58%) |
Apr 24, 2006 | 24.93 | 24.93 | 24.38 | 24.68 | 572,803 | -0.34(-1.34%) |
Apr 21, 2006 | 25.50 | 25.50 | 24.86 | 25.02 | 323,897 | -0.24(-0.95%) |
Apr 20, 2006 | 25.24 | 25.30 | 24.47 | 25.26 | 500,961 | -0.73(-2.79%) |
Apr 19, 2006 | 26.17 | 26.29 | 25.82 | 25.98 | 149,363 | -0.08(-0.32%) |
Apr 18, 2006 | 25.15 | 26.07 | 25.13 | 26.07 | 141,319 | +0.92(+3.66%) |
Apr 17, 2006 | 24.91 | 25.33 | 24.78 | 25.15 | 143,552 | +0.09(+0.36%) |
Apr 13, 2006 | 24.93 | 25.26 | 24.79 | 25.06 | 130,790 | +0.06(+0.24%) |
Apr 12, 2006 | 24.86 | 25.24 | 24.69 | 25.00 | 214,950 | +0.14(+0.57%) |
Apr 11, 2006 | 25.05 | 25.22 | 24.71 | 24.86 | 111,654 | -0.31(-1.22%) |
Apr 10, 2006 | 24.88 | 25.48 | 24.78 | 25.16 | 209,847 | +0.22(+0.90%) |
Apr 07, 2006 | 25.18 | 25.37 | 24.61 | 24.94 | 315,892 | -0.10(-0.42%) |
Apr 06, 2006 | 25.42 | 25.42 | 25.01 | 25.04 | 281,460 | -0.25(-1.00%) |
Apr 05, 2006 | 25.33 | 25.35 | 25.17 | 25.30 | 252,762 | +0.07(+0.30%) |
Apr 04, 2006 | 25.22 | 25.36 | 25.12 | 25.22 | 369,669 | -0.01(-0.03%) |
Apr 03, 2006 | 25.25 | 25.39 | 25.08 | 25.23 | 323,191 | -0.04(-0.15%) |
Mar 31, 2006 | 24.83 | 25.28 | 24.78 | 25.27 | 579,842 | -0.20(-0.79%) |
Mar 30, 2006 | 25.50 | 25.64 | 25.43 | 25.47 | 912,489 | -0.02(-0.09%) |
Mar 29, 2006 | 25.37 | 25.73 | 25.28 | 25.49 | 911,304 | +0.10(+0.41%) |
Mar 28, 2006 | 25.03 | 25.72 | 24.92 | 25.39 | 493,174 | +0.43(+1.74%) |
Mar 27, 2006 | 24.48 | 25.01 | 24.47 | 24.95 | 337,881 | +0.41(+1.68%) |
Mar 24, 2006 | 24.56 | 24.65 | 24.24 | 24.54 | 144,578 | -0.07(-0.27%) |
Mar 23, 2006 | 24.40 | 24.66 | 24.28 | 24.61 | 217,183 | +0.25(+1.04%) |
Mar 22, 2006 | 23.86 | 24.38 | 23.51 | 24.35 | 382,746 | +0.40(+1.69%) |
Mar 21, 2006 | 23.87 | 24.20 | 23.59 | 23.95 | 498,535 | +0.00(+0.00%) |
Mar 20, 2006 | 23.62 | 24.03 | 23.26 | 23.95 | 309,467 | +0.39(+1.65%) |
Mar 17, 2006 | 23.37 | 23.79 | 23.20 | 23.56 | 517,276 | +0.31(+1.32%) |
Mar 16, 2006 | 23.12 | 23.61 | 23.12 | 23.26 | 209,828 | +0.27(+1.17%) |
Mar 15, 2006 | 22.87 | 23.01 | 22.43 | 22.99 | 385,692 | +0.18(+0.79%) |
Mar 14, 2006 | 22.41 | 22.84 | 22.25 | 22.81 | 278,465 | +0.41(+1.84%) |
Mar 13, 2006 | 22.61 | 22.81 | 22.30 | 22.40 | 145,685 | -0.07(-0.33%) |
Mar 10, 2006 | 22.08 | 22.54 | 22.00 | 22.47 | 190,598 | +0.28(+1.25%) |
Mar 09, 2006 | 22.70 | 22.70 | 22.11 | 22.19 | 190,874 | -0.41(-1.82%) |
Mar 08, 2006 | 22.90 | 22.92 | 22.57 | 22.60 | 264,550 | -0.32(-1.40%) |
Mar 07, 2006 | 23.01 | 23.10 | 22.75 | 22.93 | 184,742 | -0.08(-0.36%) |
Mar 06, 2006 | 23.02 | 23.23 | 22.92 | 23.01 | 262,215 | -0.02(-0.10%) |
Mar 03, 2006 | 22.99 | 23.37 | 22.86 | 23.03 | 297,928 | -0.12(-0.52%) |
Mar 02, 2006 | 23.02 | 23.17 | 22.85 | 23.15 | 390,907 | +0.08(+0.36%) |
Mar 01, 2006 | 22.94 | 23.14 | 22.70 | 23.07 | 362,005 | +0.18(+0.78%) |
Feb 28, 2006 | 22.88 | 22.99 | 22.66 | 22.89 | 288,334 | +0.01(+0.03%) |
Feb 27, 2006 | 22.58 | 23.01 | 22.57 | 22.88 | 393,878 | +0.31(+1.36%) |
Feb 24, 2006 | 22.40 | 22.58 | 22.40 | 22.57 | 267,044 | +0.12(+0.53%) |
Feb 23, 2006 | 22.31 | 22.53 | 22.31 | 22.46 | 185,928 | +0.01(+0.03%) |
Feb 22, 2006 | 22.23 | 22.60 | 22.11 | 22.45 | 197,469 | +0.38(+1.73%) |
Feb 21, 2006 | 22.25 | 22.33 | 21.89 | 22.07 | 159,925 | -0.17(-0.77%) |
Feb 17, 2006 | 22.43 | 22.43 | 22.24 | 22.24 | 146,834 | -0.15(-0.67%) |
Feb 16, 2006 | 22.45 | 22.57 | 22.31 | 22.39 | 157,672 | -0.07(-0.30%) |
Feb 15, 2006 | 22.28 | 22.47 | 22.23 | 22.46 | 160,330 | +0.05(+0.23%) |
Feb 14, 2006 | 22.10 | 22.57 | 21.92 | 22.40 | 248,217 | +0.37(+1.70%) |
Feb 13, 2006 | 22.21 | 22.28 | 22.01 | 22.03 | 505,932 | -0.37(-1.64%) |
Feb 10, 2006 | 22.35 | 22.43 | 22.10 | 22.40 | 140,207 | +0.04(+0.20%) |
Feb 09, 2006 | 22.93 | 22.93 | 22.34 | 22.35 | 211,576 | -0.43(-1.87%) |
Feb 08, 2006 | 22.57 | 22.92 | 22.40 | 22.78 | 55,655 | +0.26(+1.16%) |
Feb 07, 2006 | 22.66 | 23.13 | 22.47 | 22.51 | 110,662 | -0.27(-1.18%) |
Feb 06, 2006 | 22.79 | 22.99 | 22.28 | 22.78 | 226,312 | -0.12(-0.52%) |
Feb 03, 2006 | 22.90 | 23.10 | 22.78 | 22.90 | 155,457 | -0.05(-0.23%) |
Feb 02, 2006 | 23.17 | 23.18 | 22.63 | 22.96 | 196,850 | -0.14(-0.61%) |