Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.95 | 26.06 | 25.27 | 25.56 | 44,074 | -0.56(-2.15%) |
Apr 27, 2006 | 26.30 | 26.71 | 25.90 | 26.12 | 226,762 | -0.32(-1.21%) |
Apr 26, 2006 | 25.71 | 26.45 | 25.69 | 26.44 | 31,737 | +0.71(+2.77%) |
Apr 25, 2006 | 25.86 | 25.87 | 25.24 | 25.73 | 36,560 | -0.03(-0.10%) |
Apr 24, 2006 | 25.66 | 26.04 | 25.52 | 25.75 | 32,635 | +0.06(+0.24%) |
Apr 21, 2006 | 25.88 | 26.26 | 25.47 | 25.69 | 42,167 | -0.18(-0.69%) |
Apr 20, 2006 | 25.64 | 26.03 | 25.23 | 25.87 | 43,625 | +0.23(+0.90%) |
Apr 19, 2006 | 25.27 | 25.77 | 24.83 | 25.64 | 62,242 | +0.48(+1.91%) |
Apr 18, 2006 | 24.84 | 25.15 | 24.82 | 25.15 | 35,326 | +0.17(+0.68%) |
Apr 17, 2006 | 24.91 | 24.98 | 24.35 | 24.98 | 31,177 | +0.24(+0.97%) |
Apr 13, 2006 | 24.74 | 24.74 | 24.34 | 24.74 | 30,055 | +0.07(+0.29%) |
Apr 12, 2006 | 24.40 | 24.84 | 24.25 | 24.67 | 25,008 | +0.14(+0.58%) |
Apr 11, 2006 | 24.98 | 24.98 | 24.31 | 24.53 | 31,737 | -0.65(-2.59%) |
Apr 10, 2006 | 24.73 | 25.37 | 24.61 | 25.18 | 61,232 | +0.12(+0.50%) |
Apr 07, 2006 | 25.34 | 25.40 | 24.59 | 25.06 | 45,419 | -0.29(-1.16%) |
Apr 06, 2006 | 24.31 | 25.38 | 24.31 | 25.35 | 43,064 | +0.49(+1.97%) |
Apr 05, 2006 | 24.75 | 24.90 | 24.45 | 24.86 | 52,373 | -0.01(-0.04%) |
Apr 04, 2006 | 24.29 | 24.89 | 24.18 | 24.87 | 89,157 | +0.56(+2.31%) |
Apr 03, 2006 | 24.35 | 24.97 | 24.16 | 24.31 | 91,400 | -0.16(-0.66%) |
Mar 31, 2006 | 23.99 | 24.52 | 23.99 | 24.47 | 132,670 | +0.39(+1.63%) |
Mar 30, 2006 | 24.65 | 24.65 | 23.81 | 24.08 | 74,353 | -0.50(-2.03%) |
Mar 29, 2006 | 24.41 | 24.60 | 23.73 | 24.57 | 88,372 | +0.37(+1.55%) |
Mar 28, 2006 | 24.66 | 24.66 | 23.86 | 24.20 | 52,709 | -0.20(-0.80%) |
Mar 27, 2006 | 24.90 | 24.97 | 24.25 | 24.40 | 46,989 | -0.57(-2.29%) |
Mar 24, 2006 | 24.74 | 25.05 | 23.83 | 24.97 | 58,653 | -0.14(-0.57%) |
Mar 23, 2006 | 25.21 | 25.65 | 24.52 | 25.11 | 71,101 | -0.56(-2.19%) |
Mar 22, 2006 | 23.91 | 25.72 | 23.85 | 25.67 | 32,410 | +1.70(+7.11%) |
Mar 21, 2006 | 23.97 | 24.37 | 23.85 | 23.97 | 33,420 | +0.00(+0.00%) |
Mar 20, 2006 | 24.97 | 24.97 | 23.83 | 23.97 | 59,886 | -0.78(-3.13%) |
Mar 17, 2006 | 25.07 | 25.16 | 24.28 | 24.74 | 131,773 | -0.13(-0.54%) |
Mar 16, 2006 | 24.27 | 25.31 | 24.24 | 24.88 | 133,119 | +0.70(+2.91%) |
Mar 15, 2006 | 24.16 | 24.25 | 23.81 | 24.17 | 15,139 | +0.09(+0.37%) |
Mar 14, 2006 | 23.61 | 24.12 | 23.58 | 24.08 | 14,354 | +0.03(+0.11%) |
Mar 13, 2006 | 23.59 | 24.13 | 23.53 | 24.06 | 17,046 | +0.70(+2.98%) |
Mar 10, 2006 | 23.65 | 23.65 | 23.24 | 23.36 | 41,158 | -0.32(-1.36%) |
Mar 09, 2006 | 23.81 | 23.85 | 23.68 | 23.68 | 50,915 | -0.11(-0.45%) |
Mar 08, 2006 | 23.74 | 23.83 | 23.63 | 23.79 | 8,411 | -0.03(-0.11%) |
Mar 07, 2006 | 23.90 | 23.99 | 23.76 | 23.82 | 24,784 | -0.34(-1.40%) |
Mar 06, 2006 | 24.30 | 24.30 | 23.94 | 24.16 | 25,569 | -0.14(-0.59%) |
Mar 03, 2006 | 23.84 | 24.34 | 23.64 | 24.30 | 24,111 | +0.16(+0.66%) |
Mar 02, 2006 | 24.20 | 24.20 | 23.88 | 24.14 | 9,532 | +0.08(+0.33%) |
Mar 01, 2006 | 23.34 | 24.17 | 23.34 | 24.06 | 7,289 | +0.46(+1.96%) |
Feb 28, 2006 | 23.79 | 23.83 | 23.36 | 23.59 | 25,906 | -0.35(-1.45%) |
Feb 27, 2006 | 24.08 | 24.08 | 23.93 | 23.94 | 4,261 | -0.13(-0.56%) |
Feb 24, 2006 | 23.70 | 24.08 | 23.70 | 24.08 | 12,560 | +0.06(+0.26%) |
Feb 23, 2006 | 24.08 | 24.09 | 23.69 | 24.01 | 13,794 | -0.06(-0.26%) |
Feb 22, 2006 | 23.61 | 24.08 | 23.36 | 24.08 | 20,298 | +0.45(+1.93%) |
Feb 21, 2006 | 23.41 | 23.62 | 23.28 | 23.62 | 14,354 | -0.04(-0.15%) |
Feb 17, 2006 | 23.73 | 23.73 | 23.43 | 23.66 | 15,364 | +0.08(+0.34%) |
Feb 16, 2006 | 23.43 | 23.65 | 23.41 | 23.58 | 21,868 | -0.02(-0.08%) |
Feb 15, 2006 | 23.44 | 23.59 | 23.05 | 23.59 | 14,467 | +0.21(+0.88%) |
Feb 14, 2006 | 23.19 | 23.41 | 23.12 | 23.39 | 15,364 | +0.07(+0.31%) |
Feb 13, 2006 | 22.96 | 23.41 | 22.96 | 23.32 | 49,232 | -0.08(-0.34%) |
Feb 10, 2006 | 22.88 | 23.42 | 22.70 | 23.40 | 36,448 | +0.71(+3.14%) |
Feb 09, 2006 | 22.92 | 22.92 | 22.65 | 22.68 | 20,971 | -0.38(-1.66%) |
Feb 08, 2006 | 22.83 | 23.07 | 22.74 | 23.07 | 26,242 | +0.33(+1.45%) |
Feb 07, 2006 | 22.69 | 22.83 | 22.69 | 22.74 | 14,691 | -0.08(-0.35%) |
Feb 06, 2006 | 22.46 | 22.83 | 22.36 | 22.82 | 22,093 | +0.17(+0.75%) |
Feb 03, 2006 | 22.43 | 22.71 | 22.43 | 22.65 | 5,270 | +0.01(+0.04%) |
Feb 02, 2006 | 22.55 | 23.03 | 22.18 | 22.64 | 18,167 | -0.15(-0.67%) |