Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.13 | 26.21 | 25.53 | 25.54 | 1,211,239 | -0.67(-2.56%) |
Apr 27, 2006 | 27.11 | 28.08 | 26.18 | 26.21 | 2,309,599 | +0.39(+1.51%) |
Apr 26, 2006 | 26.24 | 26.36 | 25.33 | 25.82 | 2,033,349 | -0.46(-1.73%) |
Apr 25, 2006 | 26.02 | 26.28 | 25.92 | 26.28 | 1,338,090 | +0.32(+1.23%) |
Apr 24, 2006 | 25.74 | 25.97 | 25.68 | 25.96 | 813,395 | +0.22(+0.87%) |
Apr 21, 2006 | 25.19 | 25.84 | 25.14 | 25.74 | 1,288,567 | +0.77(+3.07%) |
Apr 20, 2006 | 25.02 | 25.19 | 24.76 | 24.97 | 320,931 | -0.05(-0.20%) |
Apr 19, 2006 | 24.76 | 25.02 | 24.71 | 25.02 | 430,767 | +0.25(+0.99%) |
Apr 18, 2006 | 24.50 | 24.83 | 24.43 | 24.77 | 672,296 | +0.32(+1.30%) |
Apr 17, 2006 | 24.43 | 24.61 | 24.37 | 24.46 | 388,161 | +0.03(+0.12%) |
Apr 13, 2006 | 24.33 | 24.49 | 24.33 | 24.43 | 332,413 | +0.10(+0.42%) |
Apr 12, 2006 | 24.33 | 24.43 | 24.30 | 24.33 | 465,488 | +0.01(+0.06%) |
Apr 11, 2006 | 24.49 | 24.64 | 24.19 | 24.31 | 650,024 | -0.12(-0.50%) |
Apr 10, 2006 | 24.42 | 24.50 | 24.31 | 24.43 | 419,285 | +0.01(+0.06%) |
Apr 07, 2006 | 24.61 | 24.62 | 24.35 | 24.42 | 1,528,712 | -0.20(-0.79%) |
Apr 06, 2006 | 24.65 | 24.74 | 24.54 | 24.61 | 1,066,958 | -0.04(-0.15%) |
Apr 05, 2006 | 24.64 | 24.72 | 24.54 | 24.65 | 1,311,115 | -0.04(-0.15%) |
Apr 04, 2006 | 24.67 | 24.79 | 24.59 | 24.69 | 395,769 | -0.07(-0.26%) |
Apr 03, 2006 | 24.76 | 25.16 | 24.67 | 24.75 | 921,986 | -0.06(-0.23%) |
Mar 31, 2006 | 25.00 | 25.04 | 24.80 | 24.81 | 451,379 | -0.22(-0.90%) |
Mar 30, 2006 | 25.08 | 25.24 | 24.95 | 25.03 | 357,036 | -0.09(-0.37%) |
Mar 29, 2006 | 24.82 | 25.19 | 24.69 | 25.13 | 611,844 | +0.28(+1.13%) |
Mar 28, 2006 | 25.03 | 25.15 | 24.72 | 24.85 | 678,797 | -0.18(-0.72%) |
Mar 27, 2006 | 25.08 | 25.11 | 24.95 | 25.03 | 306,544 | -0.10(-0.40%) |
Mar 24, 2006 | 25.16 | 25.30 | 24.91 | 25.13 | 607,971 | -0.06(-0.23%) |
Mar 23, 2006 | 25.14 | 25.32 | 24.94 | 25.19 | 568,131 | +0.01(+0.03%) |
Mar 22, 2006 | 24.97 | 25.26 | 24.95 | 25.18 | 471,713 | +0.24(+0.96%) |
Mar 21, 2006 | 25.37 | 25.40 | 24.85 | 24.94 | 709,922 | -0.49(-1.93%) |
Mar 20, 2006 | 25.14 | 25.59 | 25.08 | 25.43 | 590,679 | +0.25(+1.00%) |
Mar 17, 2006 | 25.11 | 25.24 | 24.95 | 25.18 | 640,479 | +0.11(+0.43%) |
Mar 16, 2006 | 25.18 | 25.41 | 24.92 | 25.07 | 685,299 | -0.20(-0.80%) |
Mar 15, 2006 | 25.21 | 25.45 | 25.20 | 25.27 | 770,235 | -0.04(-0.17%) |
Mar 14, 2006 | 25.14 | 25.42 | 25.03 | 25.32 | 457,327 | +0.09(+0.37%) |
Mar 13, 2006 | 25.28 | 25.43 | 25.15 | 25.22 | 418,594 | -0.07(-0.29%) |
Mar 10, 2006 | 25.08 | 25.36 | 25.07 | 25.29 | 383,319 | +0.18(+0.72%) |
Mar 09, 2006 | 25.08 | 25.40 | 24.76 | 25.11 | 478,353 | -0.04(-0.17%) |
Mar 08, 2006 | 25.34 | 25.47 | 25.08 | 25.16 | 1,095,455 | -0.19(-0.74%) |
Mar 07, 2006 | 25.48 | 25.52 | 25.27 | 25.34 | 633,147 | -0.17(-0.65%) |
Mar 06, 2006 | 25.74 | 25.77 | 25.42 | 25.51 | 702,452 | -0.27(-1.07%) |
Mar 03, 2006 | 25.22 | 26.05 | 25.22 | 25.79 | 1,371,567 | +0.56(+2.24%) |
Mar 02, 2006 | 25.08 | 25.32 | 24.98 | 25.22 | 762,350 | +0.10(+0.40%) |
Mar 01, 2006 | 25.03 | 25.16 | 24.91 | 25.12 | 997,377 | +0.09(+0.35%) |
Feb 28, 2006 | 24.94 | 25.08 | 24.72 | 25.03 | 709,645 | +0.09(+0.38%) |
Feb 27, 2006 | 24.89 | 25.06 | 24.82 | 24.94 | 500,072 | +0.04(+0.14%) |
Feb 24, 2006 | 24.89 | 24.97 | 24.71 | 24.90 | 464,935 | -0.08(-0.32%) |
Feb 23, 2006 | 24.75 | 25.13 | 24.59 | 24.98 | 704,804 | +0.09(+0.35%) |
Feb 22, 2006 | 24.83 | 25.05 | 24.68 | 24.90 | 682,671 | +0.03(+0.12%) |
Feb 21, 2006 | 25.04 | 25.06 | 24.82 | 24.87 | 521,098 | -0.17(-0.69%) |
Feb 17, 2006 | 24.79 | 25.24 | 24.72 | 25.04 | 980,362 | +0.39(+1.58%) |
Feb 16, 2006 | 24.41 | 24.65 | 24.28 | 24.65 | 517,225 | +0.29(+1.19%) |
Feb 15, 2006 | 24.13 | 24.41 | 24.01 | 24.36 | 533,686 | +0.26(+1.08%) |
Feb 14, 2006 | 23.71 | 24.25 | 23.70 | 24.10 | 563,428 | +0.36(+1.52%) |
Feb 13, 2006 | 23.96 | 23.97 | 23.68 | 23.74 | 1,715,185 | -0.23(-0.96%) |
Feb 10, 2006 | 23.77 | 24.07 | 23.52 | 23.97 | 960,166 | +0.12(+0.48%) |
Feb 09, 2006 | 23.94 | 24.19 | 23.86 | 23.86 | 643,522 | -0.01(-0.06%) |
Feb 08, 2006 | 23.88 | 23.94 | 23.60 | 23.87 | 710,890 | +0.12(+0.52%) |
Feb 07, 2006 | 23.73 | 23.96 | 23.67 | 23.75 | 875,506 | -0.09(-0.39%) |
Feb 06, 2006 | 23.83 | 23.96 | 23.72 | 23.84 | 751,145 | -0.04(-0.18%) |
Feb 03, 2006 | 23.89 | 24.13 | 23.71 | 23.88 | 972,754 | -0.12(-0.48%) |
Feb 02, 2006 | 23.82 | 24.01 | 23.71 | 24.00 | 1,095,731 | +0.07(+0.27%) |