Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.93 | 26.40 | 24.81 | 26.32 | 235,100 | +1.36(+5.45%) |
Apr 27, 2006 | 25.05 | 25.21 | 24.70 | 24.96 | 151,808 | -0.23(-0.91%) |
Apr 26, 2006 | 25.83 | 25.90 | 25.16 | 25.19 | 94,406 | -0.52(-2.02%) |
Apr 25, 2006 | 26.50 | 26.50 | 25.53 | 25.71 | 111,303 | -0.60(-2.28%) |
Apr 24, 2006 | 26.00 | 26.40 | 25.80 | 26.31 | 178,891 | +0.04(+0.15%) |
Apr 21, 2006 | 25.90 | 26.50 | 25.85 | 26.27 | 126,984 | +0.39(+1.51%) |
Apr 20, 2006 | 26.05 | 26.25 | 25.57 | 25.88 | 115,569 | -0.06(-0.23%) |
Apr 19, 2006 | 25.84 | 26.54 | 25.55 | 25.94 | 119,469 | +0.08(+0.31%) |
Apr 18, 2006 | 25.00 | 25.93 | 24.54 | 25.86 | 185,473 | +1.23(+4.99%) |
Apr 17, 2006 | 25.77 | 25.84 | 24.44 | 24.63 | 253,739 | -1.21(-4.68%) |
Apr 13, 2006 | 26.50 | 26.50 | 25.81 | 25.84 | 96,955 | -0.61(-2.31%) |
Apr 12, 2006 | 26.51 | 26.70 | 26.14 | 26.45 | 138,565 | -0.06(-0.23%) |
Apr 11, 2006 | 26.80 | 26.80 | 26.19 | 26.51 | 107,439 | -0.15(-0.56%) |
Apr 10, 2006 | 26.06 | 26.95 | 26.06 | 26.66 | 125,183 | +0.52(+1.99%) |
Apr 07, 2006 | 26.26 | 26.33 | 26.10 | 26.14 | 99,834 | -0.10(-0.38%) |
Apr 06, 2006 | 26.30 | 26.60 | 26.02 | 26.24 | 194,331 | -0.16(-0.61%) |
Apr 05, 2006 | 26.01 | 27.15 | 26.01 | 26.40 | 192,611 | +0.27(+1.03%) |
Apr 04, 2006 | 26.38 | 26.81 | 26.00 | 26.13 | 214,933 | -0.56(-2.10%) |
Apr 03, 2006 | 27.09 | 27.50 | 26.52 | 26.69 | 145,871 | -0.43(-1.59%) |
Mar 31, 2006 | 27.60 | 27.60 | 27.01 | 27.12 | 92,196 | -0.32(-1.17%) |
Mar 30, 2006 | 27.71 | 27.85 | 27.16 | 27.44 | 129,952 | -0.34(-1.22%) |
Mar 29, 2006 | 27.39 | 28.11 | 27.39 | 27.78 | 184,580 | +0.57(+2.09%) |
Mar 28, 2006 | 27.87 | 28.08 | 26.81 | 27.21 | 107,679 | -0.73(-2.61%) |
Mar 27, 2006 | 27.50 | 28.05 | 27.50 | 27.94 | 100,371 | -0.02(-0.07%) |
Mar 24, 2006 | 26.48 | 27.96 | 26.48 | 27.96 | 152,840 | +1.20(+4.48%) |
Mar 23, 2006 | 26.93 | 26.93 | 26.50 | 26.76 | 54,600 | -0.10(-0.37%) |
Mar 22, 2006 | 27.03 | 27.03 | 26.25 | 26.86 | 105,800 | +0.04(+0.15%) |
Mar 21, 2006 | 26.59 | 27.61 | 26.59 | 26.82 | 127,827 | +0.10(+0.37%) |
Mar 20, 2006 | 27.01 | 27.20 | 26.52 | 26.72 | 236,500 | -0.76(-2.77%) |
Mar 17, 2006 | 27.49 | 27.68 | 27.25 | 27.48 | 130,932 | -0.05(-0.18%) |
Mar 16, 2006 | 28.15 | 28.15 | 27.38 | 27.53 | 179,893 | -0.34(-1.22%) |
Mar 15, 2006 | 27.00 | 28.39 | 27.00 | 27.87 | 188,035 | +0.90(+3.34%) |
Mar 14, 2006 | 27.24 | 27.24 | 26.40 | 26.97 | 169,755 | -0.23(-0.85%) |
Mar 13, 2006 | 26.97 | 27.75 | 26.97 | 27.20 | 180,849 | +0.17(+0.63%) |
Mar 10, 2006 | 26.75 | 27.50 | 26.70 | 27.03 | 81,444 | +0.20(+0.75%) |
Mar 09, 2006 | 27.30 | 27.90 | 26.54 | 26.83 | 350,944 | -0.34(-1.25%) |
Mar 08, 2006 | 25.96 | 27.24 | 25.82 | 27.17 | 269,013 | +1.16(+4.46%) |
Mar 07, 2006 | 26.73 | 26.85 | 25.75 | 26.01 | 226,546 | -0.76(-2.84%) |
Mar 06, 2006 | 27.40 | 28.12 | 26.60 | 26.77 | 184,953 | -0.70(-2.55%) |
Mar 03, 2006 | 28.13 | 28.43 | 27.25 | 27.47 | 173,592 | -0.66(-2.35%) |
Mar 02, 2006 | 27.35 | 28.24 | 27.10 | 28.13 | 149,568 | +0.78(+2.85%) |
Mar 01, 2006 | 27.05 | 27.46 | 26.64 | 27.35 | 190,280 | +0.26(+0.96%) |
Feb 28, 2006 | 27.01 | 27.30 | 26.73 | 27.09 | 209,335 | +0.08(+0.30%) |
Feb 27, 2006 | 27.47 | 27.65 | 26.75 | 27.01 | 219,267 | -0.52(-1.89%) |
Feb 24, 2006 | 27.09 | 27.62 | 26.95 | 27.53 | 215,180 | +0.60(+2.23%) |
Feb 23, 2006 | 26.57 | 27.20 | 26.38 | 26.93 | 220,555 | +0.28(+1.05%) |
Feb 22, 2006 | 25.79 | 26.70 | 25.65 | 26.65 | 208,355 | +0.86(+3.33%) |
Feb 21, 2006 | 25.50 | 25.98 | 25.50 | 25.79 | 341,697 | +0.29(+1.14%) |
Feb 17, 2006 | 25.00 | 25.71 | 24.81 | 25.50 | 630,577 | +0.51(+2.04%) |
Feb 16, 2006 | 25.66 | 26.18 | 24.55 | 24.99 | 574,300 | -0.54(-2.12%) |
Feb 15, 2006 | 25.92 | 26.01 | 25.30 | 25.53 | 718,546 | -0.47(-1.81%) |
Feb 14, 2006 | 26.13 | 26.98 | 25.55 | 26.00 | 2,345,035 | -3.86(-12.93%) |
Feb 13, 2006 | 30.07 | 30.16 | 28.74 | 29.86 | 1,062,709 | -0.15(-0.50%) |
Feb 10, 2006 | 30.07 | 30.30 | 29.30 | 30.01 | 205,353 | -0.17(-0.56%) |
Feb 09, 2006 | 31.00 | 31.31 | 30.01 | 30.18 | 229,880 | -0.84(-2.71%) |
Feb 08, 2006 | 31.55 | 31.55 | 29.00 | 31.02 | 301,768 | -0.22(-0.70%) |
Feb 07, 2006 | 31.59 | 32.13 | 31.01 | 31.24 | 377,702 | +0.24(+0.77%) |
Feb 06, 2006 | 30.10 | 31.72 | 30.02 | 31.00 | 611,230 | +1.25(+4.20%) |
Feb 03, 2006 | 28.96 | 29.98 | 28.58 | 29.75 | 445,504 | +1.01(+3.51%) |
Feb 02, 2006 | 28.75 | 29.18 | 28.44 | 28.74 | 295,730 | -0.15(-0.52%) |