Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.35 | 25.45 | 25.29 | 25.45 | 380,230 | -0.05(-0.18%) |
Apr 27, 2006 | 25.41 | 25.61 | 25.37 | 25.50 | 301,716 | -0.08(-0.30%) |
Apr 26, 2006 | 25.49 | 25.63 | 25.49 | 25.58 | 326,087 | +0.08(+0.33%) |
Apr 25, 2006 | 25.40 | 25.58 | 25.35 | 25.49 | 399,511 | +0.09(+0.36%) |
Apr 24, 2006 | 25.39 | 25.45 | 25.34 | 25.40 | 368,661 | -0.11(-0.43%) |
Apr 21, 2006 | 25.42 | 25.54 | 25.41 | 25.51 | 460,749 | +0.10(+0.41%) |
Apr 20, 2006 | 25.38 | 25.47 | 25.31 | 25.41 | 383,315 | -0.07(-0.28%) |
Apr 19, 2006 | 25.41 | 25.58 | 25.39 | 25.48 | 403,367 | +0.04(+0.15%) |
Apr 18, 2006 | 25.33 | 25.49 | 25.32 | 25.44 | 474,169 | +0.12(+0.46%) |
Apr 17, 2006 | 25.43 | 25.45 | 25.24 | 25.32 | 206,388 | -0.09(-0.36%) |
Apr 13, 2006 | 25.26 | 25.56 | 25.28 | 25.41 | 222,430 | +0.15(+0.59%) |
Apr 12, 2006 | 25.48 | 25.51 | 25.23 | 25.26 | 290,147 | -0.22(-0.86%) |
Apr 11, 2006 | 25.76 | 25.80 | 25.32 | 25.48 | 369,124 | -0.15(-0.58%) |
Apr 10, 2006 | 25.51 | 25.74 | 25.35 | 25.63 | 408,458 | +0.48(+1.91%) |
Apr 07, 2006 | 25.48 | 25.52 | 25.12 | 25.15 | 302,641 | -0.28(-1.10%) |
Apr 06, 2006 | 25.80 | 25.80 | 25.24 | 25.43 | 298,785 | -0.38(-1.48%) |
Apr 05, 2006 | 25.67 | 25.84 | 25.64 | 25.82 | 281,200 | +0.03(+0.10%) |
Apr 04, 2006 | 25.82 | 25.93 | 25.73 | 25.79 | 298,322 | -0.16(-0.62%) |
Apr 03, 2006 | 25.58 | 26.09 | 25.53 | 25.95 | 360,640 | +0.21(+0.83%) |
Mar 31, 2006 | 25.68 | 25.80 | 25.55 | 25.74 | 290,455 | -0.10(-0.40%) |
Mar 30, 2006 | 25.74 | 25.88 | 25.66 | 25.84 | 245,877 | +0.06(+0.23%) |
Mar 29, 2006 | 25.58 | 25.93 | 25.58 | 25.78 | 241,712 | +0.15(+0.58%) |
Mar 28, 2006 | 25.67 | 25.75 | 25.54 | 25.63 | 465,685 | -0.06(-0.23%) |
Mar 27, 2006 | 25.78 | 25.90 | 25.56 | 25.69 | 240,478 | -0.20(-0.78%) |
Mar 24, 2006 | 25.77 | 25.93 | 25.71 | 25.89 | 242,329 | +0.03(+0.13%) |
Mar 23, 2006 | 25.76 | 25.94 | 25.67 | 25.86 | 370,666 | -0.06(-0.22%) |
Mar 22, 2006 | 25.90 | 25.96 | 25.83 | 25.92 | 691,047 | +0.08(+0.30%) |
Mar 21, 2006 | 25.80 | 25.96 | 25.76 | 25.84 | 465,685 | -0.03(-0.13%) |
Mar 20, 2006 | 25.93 | 25.93 | 25.83 | 25.87 | 505,328 | -0.08(-0.30%) |
Mar 17, 2006 | 25.74 | 25.96 | 25.70 | 25.95 | 477,408 | +0.02(+0.07%) |
Mar 16, 2006 | 25.87 | 26.06 | 25.72 | 25.93 | 385,783 | +0.00(+0.00%) |
Mar 15, 2006 | 25.64 | 26.04 | 25.64 | 25.93 | 383,623 | -0.08(-0.32%) |
Mar 14, 2006 | 25.96 | 26.11 | 25.83 | 26.02 | 297,859 | -0.01(-0.05%) |
Mar 13, 2006 | 26.03 | 26.14 | 25.87 | 26.03 | 399,511 | -0.06(-0.25%) |
Mar 10, 2006 | 26.13 | 26.16 | 25.95 | 26.09 | 428,356 | -0.01(-0.02%) |
Mar 09, 2006 | 26.13 | 26.23 | 25.87 | 26.10 | 354,932 | -0.05(-0.20%) |
Mar 08, 2006 | 26.31 | 26.31 | 25.98 | 26.15 | 490,365 | -0.23(-0.88%) |
Mar 07, 2006 | 26.10 | 26.46 | 26.09 | 26.39 | 570,576 | +0.28(+1.07%) |
Mar 06, 2006 | 25.94 | 26.13 | 25.70 | 26.11 | 494,530 | +0.13(+0.50%) |
Mar 03, 2006 | 25.96 | 26.13 | 25.90 | 25.98 | 424,191 | -0.14(-0.52%) |
Mar 02, 2006 | 25.94 | 26.19 | 25.93 | 26.11 | 669,451 | +0.04(+0.15%) |
Mar 01, 2006 | 25.67 | 26.29 | 25.63 | 26.07 | 817,379 | +0.45(+1.77%) |
Feb 28, 2006 | 25.93 | 25.91 | 25.48 | 25.62 | 733,774 | -0.30(-1.18%) |
Feb 27, 2006 | 25.67 | 26.16 | 25.67 | 25.93 | 872,601 | +0.29(+1.11%) |
Feb 24, 2006 | 25.29 | 25.64 | 25.29 | 25.64 | 1,047,522 | +0.32(+1.28%) |
Feb 23, 2006 | 25.28 | 25.43 | 25.23 | 25.32 | 789,459 | +0.12(+0.46%) |
Feb 22, 2006 | 24.47 | 25.43 | 24.44 | 25.20 | 1,914,724 | +0.71(+2.88%) |
Feb 21, 2006 | 24.83 | 25.10 | 24.40 | 24.49 | 1,342,605 | -0.30(-1.23%) |
Feb 17, 2006 | 26.26 | 26.26 | 24.08 | 24.80 | 4,891,472 | -2.71(-9.85%) |
Feb 16, 2006 | 27.58 | 27.68 | 27.45 | 27.51 | 430,670 | -0.04(-0.14%) |
Feb 15, 2006 | 27.46 | 27.63 | 27.39 | 27.55 | 356,166 | +0.08(+0.31%) |
Feb 14, 2006 | 27.03 | 27.49 | 26.98 | 27.46 | 395,038 | +0.49(+1.83%) |
Feb 13, 2006 | 27.08 | 27.29 | 26.95 | 26.97 | 691,355 | -0.10(-0.38%) |
Feb 10, 2006 | 27.07 | 27.26 | 27.00 | 27.07 | 328,710 | -0.06(-0.24%) |
Feb 09, 2006 | 27.56 | 27.56 | 27.11 | 27.14 | 874,914 | -0.58(-2.10%) |
Feb 08, 2006 | 28.07 | 28.13 | 27.59 | 27.72 | 366,656 | -0.26(-0.93%) |
Feb 07, 2006 | 28.02 | 28.27 | 27.95 | 27.98 | 362,336 | -0.09(-0.32%) |
Feb 06, 2006 | 28.12 | 28.32 | 28.03 | 28.07 | 302,024 | -0.13(-0.46%) |
Feb 03, 2006 | 28.35 | 28.56 | 28.16 | 28.20 | 442,393 | -0.22(-0.78%) |
Feb 02, 2006 | 28.41 | 28.69 | 28.38 | 28.42 | 206,851 | -0.04(-0.14%) |