Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.21 | 25.47 | 24.80 | 24.92 | 1,427,650 | -0.65(-2.53%) |
Apr 27, 2006 | 25.86 | 26.49 | 25.18 | 25.57 | 1,447,342 | -0.92(-3.48%) |
Apr 26, 2006 | 26.85 | 27.29 | 26.22 | 26.49 | 1,691,848 | -0.49(-1.81%) |
Apr 25, 2006 | 27.95 | 28.06 | 26.87 | 26.98 | 901,275 | -0.65(-2.35%) |
Apr 24, 2006 | 27.81 | 27.95 | 27.45 | 27.63 | 764,493 | -0.36(-1.28%) |
Apr 21, 2006 | 28.18 | 28.46 | 27.50 | 27.99 | 897,976 | +0.33(+1.19%) |
Apr 20, 2006 | 27.95 | 28.17 | 26.96 | 27.66 | 1,858,648 | -0.42(-1.51%) |
Apr 19, 2006 | 27.03 | 28.14 | 26.97 | 28.08 | 2,380,552 | +1.05(+3.89%) |
Apr 18, 2006 | 26.30 | 27.16 | 26.16 | 27.03 | 1,018,791 | +0.92(+3.53%) |
Apr 17, 2006 | 25.76 | 26.14 | 25.70 | 26.11 | 415,989 | +0.63(+2.47%) |
Apr 13, 2006 | 25.36 | 25.62 | 24.75 | 25.48 | 504,446 | +0.12(+0.48%) |
Apr 12, 2006 | 25.70 | 25.93 | 25.19 | 25.36 | 813,671 | -0.34(-1.32%) |
Apr 11, 2006 | 26.30 | 26.30 | 25.45 | 25.69 | 1,201,772 | -0.50(-1.90%) |
Apr 10, 2006 | 26.16 | 26.35 | 25.93 | 26.19 | 730,217 | +0.75(+2.95%) |
Apr 07, 2006 | 26.16 | 26.22 | 25.19 | 25.44 | 734,369 | -0.72(-2.76%) |
Apr 06, 2006 | 26.21 | 26.34 | 25.65 | 26.16 | 617,704 | +0.15(+0.58%) |
Apr 05, 2006 | 25.95 | 26.26 | 25.65 | 26.01 | 978,555 | +0.16(+0.62%) |
Apr 04, 2006 | 25.83 | 25.97 | 25.37 | 25.85 | 749,803 | -0.01(-0.04%) |
Apr 03, 2006 | 26.07 | 26.40 | 25.78 | 25.86 | 801,110 | +0.21(+0.81%) |
Mar 31, 2006 | 26.13 | 26.16 | 25.29 | 25.66 | 1,105,438 | -0.75(-2.85%) |
Mar 30, 2006 | 26.27 | 26.77 | 26.21 | 26.41 | 1,114,806 | +0.25(+0.97%) |
Mar 29, 2006 | 25.99 | 26.19 | 25.65 | 26.15 | 981,535 | +0.23(+0.91%) |
Mar 28, 2006 | 25.51 | 26.26 | 25.42 | 25.92 | 961,098 | +0.64(+2.53%) |
Mar 27, 2006 | 24.99 | 25.38 | 24.80 | 25.28 | 896,166 | +0.30(+1.20%) |
Mar 24, 2006 | 24.52 | 25.13 | 24.51 | 24.98 | 1,033,162 | +0.39(+1.57%) |
Mar 23, 2006 | 24.38 | 24.82 | 24.23 | 24.59 | 1,228,596 | +0.59(+2.47%) |
Mar 22, 2006 | 23.36 | 24.14 | 23.23 | 24.00 | 956,201 | +0.60(+2.57%) |
Mar 21, 2006 | 23.39 | 23.85 | 23.03 | 23.40 | 1,295,337 | -0.16(-0.68%) |
Mar 20, 2006 | 24.00 | 24.42 | 23.53 | 23.56 | 676,462 | -0.68(-2.79%) |
Mar 17, 2006 | 24.66 | 25.32 | 24.15 | 24.24 | 953,114 | -0.28(-1.15%) |
Mar 16, 2006 | 23.82 | 24.63 | 23.74 | 24.52 | 1,448,832 | +0.69(+2.88%) |
Mar 15, 2006 | 23.78 | 24.00 | 23.60 | 23.83 | 1,704,302 | +0.06(+0.24%) |
Mar 14, 2006 | 22.90 | 23.82 | 22.66 | 23.78 | 1,994,579 | +0.94(+4.11%) |
Mar 13, 2006 | 22.41 | 22.90 | 22.26 | 22.84 | 1,119,063 | +0.83(+3.76%) |
Mar 10, 2006 | 21.65 | 22.23 | 21.44 | 22.01 | 1,247,437 | +0.23(+1.03%) |
Mar 09, 2006 | 22.08 | 22.30 | 21.57 | 21.79 | 1,516,638 | -0.13(-0.60%) |
Mar 08, 2006 | 21.37 | 22.17 | 21.16 | 21.92 | 1,773,066 | +0.22(+1.00%) |
Mar 07, 2006 | 22.43 | 22.52 | 21.42 | 21.70 | 1,482,895 | -0.87(-3.87%) |
Mar 06, 2006 | 23.62 | 23.76 | 22.52 | 22.57 | 1,111,506 | -1.37(-5.73%) |
Mar 03, 2006 | 23.63 | 24.33 | 23.54 | 23.95 | 1,448,726 | +0.29(+1.23%) |
Mar 02, 2006 | 23.49 | 23.91 | 23.29 | 23.66 | 1,549,317 | +0.26(+1.12%) |
Mar 01, 2006 | 22.55 | 23.40 | 22.49 | 23.39 | 1,572,096 | +0.91(+4.05%) |
Feb 28, 2006 | 22.85 | 22.96 | 22.16 | 22.48 | 2,353,195 | -0.37(-1.60%) |
Feb 27, 2006 | 22.99 | 23.20 | 22.60 | 22.85 | 1,619,571 | -0.48(-2.05%) |
Feb 24, 2006 | 23.57 | 23.92 | 23.32 | 23.33 | 1,204,007 | +0.28(+1.22%) |
Feb 23, 2006 | 22.97 | 23.56 | 22.60 | 23.04 | 1,677,903 | -0.33(-1.41%) |
Feb 22, 2006 | 24.38 | 24.38 | 23.30 | 23.37 | 1,299,595 | -1.01(-4.12%) |
Feb 21, 2006 | 24.57 | 24.60 | 24.20 | 24.38 | 1,280,435 | +0.80(+3.39%) |
Feb 17, 2006 | 23.66 | 24.41 | 23.40 | 23.58 | 1,097,987 | +0.11(+0.48%) |
Feb 16, 2006 | 23.11 | 23.95 | 23.11 | 23.47 | 1,437,123 | +0.69(+3.01%) |
Feb 15, 2006 | 23.02 | 23.67 | 22.66 | 22.78 | 2,652,946 | -0.02(-0.08%) |
Feb 14, 2006 | 21.37 | 23.23 | 21.32 | 22.80 | 2,497,535 | +0.90(+4.12%) |
Feb 13, 2006 | 21.98 | 22.70 | 21.80 | 21.90 | 1,169,199 | -0.68(-3.00%) |
Feb 10, 2006 | 23.12 | 23.21 | 22.15 | 22.57 | 2,282,941 | -0.48(-2.08%) |
Feb 09, 2006 | 24.47 | 24.75 | 22.85 | 23.05 | 2,323,603 | -1.38(-5.65%) |
Feb 08, 2006 | 24.38 | 24.53 | 23.30 | 24.43 | 2,326,797 | -0.10(-0.42%) |
Feb 07, 2006 | 25.93 | 25.93 | 24.35 | 24.54 | 2,011,930 | -1.94(-7.34%) |
Feb 06, 2006 | 26.65 | 26.88 | 26.38 | 26.48 | 961,417 | +0.27(+1.04%) |
Feb 03, 2006 | 26.55 | 26.87 | 25.93 | 26.21 | 1,175,693 | -0.34(-1.27%) |
Feb 02, 2006 | 27.41 | 27.74 | 26.31 | 26.55 | 1,042,529 | -0.86(-3.15%) |