Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | -0.01(-0.04%) |
Apr 27, 2006 | 25.13 | 25.59 | 25.13 | 25.47 | 69,400 | +0.33(+1.31%) |
Apr 26, 2006 | 25.37 | 25.58 | 25.08 | 25.14 | 71,100 | -0.23(-0.91%) |
Apr 25, 2006 | 24.84 | 25.39 | 24.69 | 25.37 | 64,400 | +0.52(+2.09%) |
Apr 24, 2006 | 24.68 | 24.93 | 24.65 | 24.85 | 55,100 | +0.07(+0.28%) |
Apr 21, 2006 | 24.70 | 24.82 | 24.52 | 24.78 | 66,700 | +0.27(+1.10%) |
Apr 20, 2006 | 24.53 | 24.69 | 24.47 | 24.51 | 93,700 | -0.09(-0.37%) |
Apr 19, 2006 | 24.75 | 24.80 | 24.43 | 24.60 | 40,200 | -0.26(-1.05%) |
Apr 18, 2006 | 24.80 | 24.93 | 24.25 | 24.86 | 69,900 | +0.10(+0.40%) |
Apr 17, 2006 | 24.87 | 24.92 | 24.54 | 24.76 | 66,800 | -0.12(-0.48%) |
Apr 13, 2006 | 24.59 | 24.92 | 24.53 | 24.88 | 64,500 | +0.29(+1.18%) |
Apr 12, 2006 | 24.63 | 24.81 | 24.54 | 24.59 | 104,000 | -0.08(-0.32%) |
Apr 11, 2006 | 25.01 | 25.02 | 24.52 | 24.67 | 37,000 | -0.33(-1.32%) |
Apr 10, 2006 | 25.16 | 25.19 | 24.90 | 25.00 | 47,800 | -0.16(-0.64%) |
Apr 07, 2006 | 25.49 | 25.49 | 25.01 | 25.16 | 71,300 | -0.38(-1.49%) |
Apr 06, 2006 | 24.87 | 25.55 | 24.81 | 25.54 | 119,600 | +0.57(+2.28%) |
Apr 05, 2006 | 24.81 | 25.05 | 24.73 | 24.97 | 103,900 | +0.16(+0.64%) |
Apr 04, 2006 | 24.61 | 24.83 | 24.54 | 24.81 | 90,500 | +0.09(+0.36%) |
Apr 03, 2006 | 24.15 | 24.77 | 24.13 | 24.72 | 75,000 | +0.62(+2.57%) |
Mar 31, 2006 | 24.29 | 24.35 | 24.05 | 24.10 | 371,900 | -0.29(-1.19%) |
Mar 30, 2006 | 24.65 | 24.70 | 24.38 | 24.39 | 163,600 | -0.12(-0.49%) |
Mar 29, 2006 | 24.46 | 24.55 | 24.21 | 24.51 | 267,400 | +0.06(+0.25%) |
Mar 28, 2006 | 24.70 | 24.70 | 24.30 | 24.45 | 207,600 | -0.33(-1.33%) |
Mar 27, 2006 | 25.00 | 25.04 | 24.56 | 24.78 | 139,200 | -0.25(-1.00%) |
Mar 24, 2006 | 24.91 | 25.05 | 24.76 | 25.03 | 84,500 | +0.30(+1.21%) |
Mar 21, 2006 | 24.55 | 24.79 | 24.55 | 24.73 | 129,900 | +0.35(+1.44%) |
Mar 20, 2006 | 24.61 | 24.67 | 24.23 | 24.38 | 66,400 | -0.23(-0.93%) |
Mar 17, 2006 | 24.24 | 24.71 | 24.18 | 24.61 | 115,800 | +0.40(+1.65%) |
Mar 16, 2006 | 24.45 | 24.45 | 24.18 | 24.21 | 46,300 | -0.14(-0.57%) |
Mar 15, 2006 | 23.99 | 24.42 | 23.93 | 24.35 | 66,500 | +0.37(+1.54%) |
Mar 14, 2006 | 24.01 | 24.10 | 23.95 | 23.98 | 59,000 | -0.06(-0.25%) |
Mar 13, 2006 | 24.07 | 24.20 | 24.00 | 24.04 | 63,300 | +0.06(+0.25%) |
Mar 10, 2006 | 24.06 | 24.20 | 23.87 | 23.98 | 135,600 | +0.02(+0.08%) |
Mar 09, 2006 | 24.08 | 24.18 | 23.93 | 23.96 | 134,900 | -0.15(-0.62%) |
Mar 08, 2006 | 24.36 | 24.38 | 24.03 | 24.11 | 54,400 | -0.24(-0.99%) |
Mar 07, 2006 | 23.95 | 24.40 | 23.95 | 24.35 | 83,500 | +0.30(+1.25%) |
Mar 06, 2006 | 24.04 | 24.45 | 23.90 | 24.05 | 86,900 | +0.03(+0.12%) |
Mar 03, 2006 | 24.00 | 24.31 | 23.86 | 24.02 | 110,200 | -0.05(-0.21%) |
Mar 02, 2006 | 24.20 | 24.31 | 23.93 | 24.07 | 267,400 | -0.54(-2.19%) |
Mar 01, 2006 | 24.46 | 24.72 | 24.21 | 24.61 | 248,800 | +0.14(+0.57%) |
Feb 28, 2006 | 24.80 | 24.80 | 24.37 | 24.47 | 54,700 | -0.33(-1.33%) |
Feb 27, 2006 | 24.51 | 25.02 | 24.51 | 24.80 | 218,700 | +0.26(+1.06%) |
Feb 24, 2006 | 25.08 | 25.23 | 24.53 | 24.54 | 118,600 | -0.62(-2.46%) |
Feb 23, 2006 | 25.10 | 25.52 | 24.84 | 25.16 | 204,700 | -0.04(-0.16%) |
Feb 22, 2006 | 25.38 | 25.54 | 25.10 | 25.20 | 119,500 | -0.06(-0.24%) |
Feb 21, 2006 | 25.92 | 26.02 | 25.15 | 25.26 | 89,200 | -0.51(-1.98%) |
Feb 17, 2006 | 25.18 | 25.90 | 25.04 | 25.77 | 56,600 | +0.18(+0.70%) |
Feb 15, 2006 | 25.62 | 25.81 | 25.53 | 25.59 | 120,500 | +0.00(+0.00%) |
Feb 14, 2006 | 25.40 | 25.80 | 25.30 | 25.59 | 51,400 | +0.08(+0.31%) |
Feb 13, 2006 | 25.21 | 25.61 | 25.16 | 25.51 | 116,100 | +0.07(+0.28%) |
Feb 10, 2006 | 25.72 | 25.72 | 25.30 | 25.44 | 79,400 | -0.18(-0.70%) |
Feb 09, 2006 | 25.80 | 26.00 | 25.57 | 25.62 | 72,200 | -0.36(-1.39%) |
Feb 08, 2006 | 25.55 | 26.07 | 25.55 | 25.98 | 44,100 | +0.43(+1.68%) |
Feb 07, 2006 | 25.93 | 26.14 | 25.55 | 25.55 | 174,600 | -0.37(-1.43%) |
Feb 06, 2006 | 25.73 | 26.15 | 25.70 | 25.92 | 109,400 | +0.17(+0.66%) |
Feb 03, 2006 | 25.66 | 26.08 | 25.35 | 25.75 | 111,600 | +0.00(+0.00%) |
Feb 02, 2006 | 26.20 | 26.39 | 25.61 | 25.75 | 102,700 | -0.55(-2.09%) |