Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.23 | 30.06 | 27.13 | 29.59 | 1,500,594 | +2.21(+8.08%) |
Apr 27, 2006 | 26.24 | 27.70 | 26.19 | 27.38 | 1,392,177 | +1.98(+7.78%) |
Apr 26, 2006 | 25.43 | 25.90 | 25.40 | 25.40 | 305,576 | -0.06(-0.22%) |
Apr 25, 2006 | 25.53 | 25.54 | 24.93 | 25.46 | 220,535 | +0.03(+0.11%) |
Apr 24, 2006 | 25.80 | 25.80 | 25.36 | 25.43 | 308,432 | -0.26(-1.03%) |
Apr 21, 2006 | 26.00 | 26.07 | 25.48 | 25.70 | 229,209 | -0.05(-0.18%) |
Apr 20, 2006 | 25.90 | 25.96 | 25.53 | 25.74 | 188,698 | -0.18(-0.69%) |
Apr 19, 2006 | 25.72 | 26.00 | 25.69 | 25.92 | 323,346 | +0.24(+0.92%) |
Apr 18, 2006 | 25.35 | 25.76 | 25.14 | 25.69 | 284,633 | +0.35(+1.38%) |
Apr 17, 2006 | 25.07 | 25.53 | 25.02 | 25.34 | 221,804 | +0.03(+0.11%) |
Apr 13, 2006 | 24.96 | 25.33 | 24.51 | 25.31 | 159,399 | +0.35(+1.40%) |
Apr 12, 2006 | 24.67 | 25.00 | 24.66 | 24.96 | 105,455 | +0.30(+1.23%) |
Apr 11, 2006 | 25.38 | 25.40 | 24.66 | 24.66 | 207,843 | -0.65(-2.58%) |
Apr 10, 2006 | 25.18 | 25.50 | 24.97 | 25.31 | 201,390 | +0.15(+0.60%) |
Apr 07, 2006 | 25.45 | 25.57 | 24.94 | 25.16 | 245,074 | -0.38(-1.48%) |
Apr 06, 2006 | 25.60 | 25.69 | 25.40 | 25.54 | 188,803 | -0.18(-0.70%) |
Apr 05, 2006 | 25.60 | 25.78 | 25.39 | 25.72 | 167,014 | +0.12(+0.48%) |
Apr 04, 2006 | 25.31 | 25.78 | 25.06 | 25.59 | 313,615 | +0.15(+0.59%) |
Apr 03, 2006 | 25.67 | 25.73 | 25.31 | 25.44 | 244,334 | -0.30(-1.18%) |
Mar 31, 2006 | 25.81 | 26.11 | 25.53 | 25.74 | 228,891 | +0.04(+0.15%) |
Mar 30, 2006 | 25.74 | 25.82 | 25.43 | 25.71 | 250,892 | +0.06(+0.22%) |
Mar 29, 2006 | 25.71 | 25.71 | 25.23 | 25.65 | 228,468 | +0.42(+1.65%) |
Mar 28, 2006 | 25.24 | 25.44 | 25.20 | 25.23 | 201,602 | -0.12(-0.48%) |
Mar 27, 2006 | 25.38 | 25.46 | 24.99 | 25.36 | 209,323 | -0.12(-0.48%) |
Mar 24, 2006 | 25.12 | 25.49 | 25.07 | 25.48 | 141,312 | +0.55(+2.20%) |
Mar 23, 2006 | 24.72 | 24.95 | 24.58 | 24.93 | 131,475 | +0.07(+0.27%) |
Mar 22, 2006 | 24.72 | 24.93 | 24.30 | 24.86 | 191,554 | +0.10(+0.42%) |
Mar 21, 2006 | 25.24 | 25.37 | 24.67 | 24.76 | 273,633 | -0.56(-2.20%) |
Mar 20, 2006 | 25.53 | 25.61 | 25.10 | 25.32 | 181,082 | -0.31(-1.22%) |
Mar 17, 2006 | 25.63 | 25.75 | 25.45 | 25.63 | 532,247 | +0.01(+0.04%) |
Mar 16, 2006 | 25.67 | 25.90 | 25.48 | 25.62 | 233,122 | -0.09(-0.37%) |
Mar 15, 2006 | 25.62 | 25.77 | 25.43 | 25.72 | 111,695 | +0.06(+0.22%) |
Mar 14, 2006 | 25.24 | 25.68 | 25.00 | 25.66 | 175,688 | +0.34(+1.34%) |
Mar 13, 2006 | 25.13 | 25.53 | 25.05 | 25.32 | 216,304 | +0.15(+0.60%) |
Mar 10, 2006 | 24.93 | 25.27 | 24.80 | 25.17 | 148,504 | +0.24(+0.95%) |
Mar 09, 2006 | 24.88 | 25.38 | 24.56 | 24.93 | 161,514 | +0.05(+0.19%) |
Mar 08, 2006 | 24.34 | 25.06 | 24.31 | 24.88 | 221,804 | +0.46(+1.90%) |
Mar 07, 2006 | 24.86 | 24.86 | 24.34 | 24.42 | 183,409 | -0.62(-2.49%) |
Mar 06, 2006 | 25.34 | 25.35 | 24.86 | 25.04 | 161,197 | -0.31(-1.23%) |
Mar 03, 2006 | 25.20 | 25.51 | 24.54 | 25.36 | 274,162 | +0.06(+0.22%) |
Mar 02, 2006 | 25.38 | 25.53 | 25.20 | 25.30 | 252,479 | -0.09(-0.37%) |
Mar 01, 2006 | 24.49 | 25.39 | 24.49 | 25.39 | 240,632 | +1.02(+4.19%) |
Feb 28, 2006 | 24.86 | 24.86 | 24.29 | 24.37 | 323,981 | -0.48(-1.94%) |
Feb 27, 2006 | 24.84 | 25.05 | 24.76 | 24.86 | 266,969 | -0.01(-0.04%) |
Feb 24, 2006 | 24.82 | 24.91 | 24.76 | 24.86 | 519,766 | -0.03(-0.11%) |
Feb 23, 2006 | 24.44 | 25.04 | 24.30 | 24.89 | 369,146 | +0.39(+1.58%) |
Feb 22, 2006 | 24.11 | 24.78 | 24.01 | 24.51 | 321,336 | +0.48(+2.01%) |
Feb 21, 2006 | 23.59 | 24.06 | 23.51 | 24.02 | 258,296 | +0.41(+1.72%) |
Feb 17, 2006 | 24.32 | 24.32 | 23.44 | 23.62 | 495,121 | -0.70(-2.88%) |
Feb 16, 2006 | 24.42 | 24.42 | 23.86 | 24.32 | 548,959 | -0.10(-0.43%) |
Feb 15, 2006 | 24.16 | 24.42 | 23.86 | 24.42 | 229,632 | +0.26(+1.10%) |
Feb 14, 2006 | 23.58 | 24.34 | 23.48 | 24.16 | 240,632 | +0.64(+2.73%) |
Feb 13, 2006 | 23.62 | 23.95 | 23.35 | 23.51 | 258,402 | -0.25(-1.03%) |
Feb 10, 2006 | 23.91 | 24.05 | 23.47 | 23.76 | 258,190 | -0.15(-0.63%) |
Feb 09, 2006 | 25.69 | 25.69 | 23.36 | 23.91 | 880,556 | -1.78(-6.92%) |
Feb 08, 2006 | 25.36 | 25.72 | 25.35 | 25.69 | 291,720 | +0.57(+2.26%) |
Feb 07, 2006 | 25.59 | 25.85 | 25.07 | 25.12 | 218,949 | -0.38(-1.48%) |
Feb 06, 2006 | 25.43 | 25.53 | 25.20 | 25.50 | 274,268 | +0.03(+0.11%) |
Feb 03, 2006 | 25.60 | 25.72 | 25.43 | 25.47 | 318,375 | -0.10(-0.41%) |
Feb 02, 2006 | 26.10 | 26.21 | 25.48 | 25.57 | 365,126 | -0.48(-1.85%) |