Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.72 | 26.01 | 25.72 | 25.79 | 67,050 | +0.22(+0.86%) |
Apr 27, 2006 | 25.27 | 25.69 | 25.25 | 25.57 | 54,013 | +0.12(+0.48%) |
Apr 26, 2006 | 25.34 | 25.60 | 25.30 | 25.45 | 146,052 | -0.20(-0.78%) |
Apr 25, 2006 | 25.67 | 25.70 | 25.48 | 25.65 | 166,074 | +0.34(+1.35%) |
Apr 24, 2006 | 25.09 | 25.31 | 25.05 | 25.31 | 197,582 | +0.79(+3.21%) |
Apr 21, 2006 | 24.50 | 24.62 | 24.35 | 24.52 | 72,638 | +0.03(+0.13%) |
Apr 20, 2006 | 24.36 | 24.55 | 24.33 | 24.49 | 81,795 | -0.31(-1.25%) |
Apr 19, 2006 | 24.74 | 24.88 | 24.64 | 24.80 | 114,700 | +0.17(+0.71%) |
Apr 18, 2006 | 24.46 | 24.64 | 24.30 | 24.62 | 54,013 | +0.35(+1.43%) |
Apr 17, 2006 | 24.39 | 24.45 | 24.28 | 24.28 | 80,554 | +0.17(+0.70%) |
Apr 13, 2006 | 23.89 | 24.24 | 23.97 | 24.11 | 138,602 | +0.22(+0.92%) |
Apr 12, 2006 | 24.00 | 24.08 | 23.84 | 23.89 | 57,117 | -0.21(-0.86%) |
Apr 11, 2006 | 24.06 | 24.19 | 24.03 | 24.10 | 91,884 | -0.42(-1.71%) |
Apr 10, 2006 | 24.61 | 24.64 | 24.44 | 24.52 | 104,922 | +0.06(+0.24%) |
Apr 07, 2006 | 24.74 | 24.74 | 24.39 | 24.46 | 88,780 | -0.55(-2.19%) |
Apr 06, 2006 | 24.84 | 25.02 | 24.71 | 25.00 | 107,715 | -0.05(-0.21%) |
Apr 05, 2006 | 24.98 | 25.22 | 24.98 | 25.06 | 261,218 | +0.03(+0.13%) |
Apr 04, 2006 | 25.04 | 25.06 | 24.89 | 25.02 | 112,993 | +0.19(+0.75%) |
Apr 03, 2006 | 24.73 | 24.99 | 24.64 | 24.84 | 255,786 | -0.17(-0.70%) |
Mar 31, 2006 | 25.04 | 25.14 | 24.87 | 25.01 | 225,675 | -0.54(-2.12%) |
Mar 30, 2006 | 25.57 | 25.71 | 25.42 | 25.55 | 67,826 | -0.06(-0.25%) |
Mar 29, 2006 | 25.42 | 25.62 | 25.42 | 25.62 | 107,715 | +0.30(+1.17%) |
Mar 28, 2006 | 25.67 | 25.74 | 25.25 | 25.32 | 125,409 | -0.57(-2.19%) |
Mar 27, 2006 | 25.95 | 26.00 | 25.85 | 25.89 | 59,445 | -0.17(-0.67%) |
Mar 24, 2006 | 25.85 | 26.49 | 25.77 | 26.06 | 86,141 | +0.08(+0.30%) |
Mar 23, 2006 | 25.97 | 26.09 | 25.75 | 25.98 | 82,571 | -0.45(-1.71%) |
Mar 22, 2006 | 26.32 | 26.53 | 26.32 | 26.44 | 117,959 | +0.72(+2.78%) |
Mar 21, 2006 | 25.68 | 25.93 | 25.59 | 25.72 | 64,257 | -0.12(-0.47%) |
Mar 20, 2006 | 25.69 | 25.87 | 25.64 | 25.84 | 76,518 | -0.26(-1.01%) |
Mar 17, 2006 | 26.19 | 26.24 | 26.07 | 26.11 | 151,329 | -0.34(-1.27%) |
Mar 16, 2006 | 25.83 | 26.76 | 25.83 | 26.44 | 268,824 | +1.01(+3.98%) |
Mar 15, 2006 | 25.40 | 25.51 | 25.32 | 25.43 | 119,046 | -0.33(-1.28%) |
Mar 14, 2006 | 25.60 | 25.77 | 25.55 | 25.76 | 93,436 | +0.31(+1.21%) |
Mar 13, 2006 | 25.09 | 25.53 | 25.06 | 25.45 | 164,522 | +0.36(+1.44%) |
Mar 10, 2006 | 24.90 | 25.13 | 24.77 | 25.09 | 196,496 | -0.29(-1.14%) |
Mar 09, 2006 | 25.39 | 25.63 | 25.31 | 25.38 | 144,811 | +0.10(+0.41%) |
Mar 08, 2006 | 25.30 | 25.43 | 25.17 | 25.28 | 104,611 | -0.33(-1.28%) |
Mar 07, 2006 | 25.60 | 25.73 | 25.53 | 25.60 | 124,633 | -0.43(-1.63%) |
Mar 06, 2006 | 25.95 | 26.26 | 25.88 | 26.03 | 398,114 | +1.14(+4.58%) |
Mar 03, 2006 | 24.51 | 25.21 | 24.51 | 24.89 | 558,756 | +1.21(+5.12%) |
Mar 02, 2006 | 23.51 | 23.68 | 23.40 | 23.68 | 463,302 | -0.13(-0.54%) |
Mar 01, 2006 | 23.62 | 23.81 | 23.57 | 23.81 | 341,152 | +0.46(+1.99%) |
Feb 28, 2006 | 23.50 | 23.48 | 23.21 | 23.34 | 109,423 | -0.16(-0.69%) |
Feb 27, 2006 | 23.43 | 23.59 | 23.37 | 23.50 | 169,955 | -0.27(-1.14%) |
Feb 24, 2006 | 23.71 | 23.83 | 23.67 | 23.77 | 91,729 | +0.10(+0.41%) |
Feb 23, 2006 | 23.77 | 23.80 | 23.58 | 23.68 | 97,937 | -0.08(-0.35%) |
Feb 22, 2006 | 23.61 | 23.77 | 23.50 | 23.76 | 166,540 | -0.23(-0.97%) |
Feb 21, 2006 | 23.97 | 24.08 | 23.82 | 23.99 | 216,983 | -0.19(-0.80%) |
Feb 17, 2006 | 24.09 | 24.23 | 24.04 | 24.19 | 219,777 | +0.10(+0.40%) |
Feb 16, 2006 | 23.74 | 24.25 | 23.68 | 24.09 | 248,491 | +0.15(+0.62%) |
Feb 15, 2006 | 24.00 | 24.13 | 23.90 | 23.94 | 67,206 | -0.19(-0.77%) |
Feb 14, 2006 | 23.92 | 24.15 | 23.89 | 24.13 | 81,330 | +0.04(+0.16%) |
Feb 13, 2006 | 24.11 | 24.22 | 24.02 | 24.09 | 146,363 | +0.17(+0.73%) |
Feb 10, 2006 | 24.05 | 24.12 | 23.71 | 23.92 | 201,307 | +0.54(+2.32%) |
Feb 09, 2006 | 23.57 | 23.58 | 23.36 | 23.37 | 128,669 | -0.69(-2.86%) |
Feb 08, 2006 | 24.02 | 24.10 | 23.83 | 24.06 | 83,347 | +0.08(+0.35%) |
Feb 07, 2006 | 23.64 | 24.10 | 23.64 | 23.98 | 241,041 | +0.57(+2.42%) |
Feb 06, 2006 | 23.42 | 23.45 | 23.27 | 23.41 | 102,438 | -0.01(-0.06%) |
Feb 03, 2006 | 23.39 | 23.50 | 23.30 | 23.43 | 63,480 | -0.12(-0.52%) |
Feb 02, 2006 | 23.57 | 23.77 | 23.53 | 23.55 | 118,425 | -0.05(-0.19%) |