Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.47 | 26.48 | 26.03 | 26.10 | 832,933 | +0.12(+0.45%) |
Apr 27, 2006 | 26.01 | 26.12 | 25.94 | 25.98 | 1,473,380 | +0.46(+1.82%) |
Apr 26, 2006 | 25.70 | 25.70 | 25.05 | 25.52 | 851,259 | +0.69(+2.79%) |
Apr 25, 2006 | 25.29 | 25.29 | 24.75 | 24.83 | 500,900 | -0.22(-0.88%) |
Apr 24, 2006 | 25.09 | 25.11 | 24.83 | 25.05 | 587,098 | -0.29(-1.16%) |
Apr 21, 2006 | 25.39 | 25.47 | 25.16 | 25.34 | 1,375,372 | +1.10(+4.53%) |
Apr 20, 2006 | 24.38 | 24.49 | 24.24 | 24.24 | 976,823 | +0.24(+1.01%) |
Apr 19, 2006 | 23.84 | 24.03 | 23.72 | 24.00 | 676,826 | -0.04(-0.18%) |
Apr 18, 2006 | 23.88 | 24.10 | 23.82 | 24.05 | 1,160,216 | +0.32(+1.37%) |
Apr 17, 2006 | 23.90 | 23.94 | 23.67 | 23.72 | 314,114 | +0.02(+0.09%) |
Apr 13, 2006 | 23.86 | 23.76 | 23.57 | 23.70 | 477,280 | -0.16(-0.68%) |
Apr 12, 2006 | 23.93 | 23.93 | 23.76 | 23.86 | 348,051 | -0.05(-0.22%) |
Apr 11, 2006 | 24.13 | 24.17 | 23.76 | 23.91 | 485,697 | -0.21(-0.89%) |
Apr 10, 2006 | 24.27 | 24.28 | 24.02 | 24.13 | 566,465 | -0.08(-0.34%) |
Apr 07, 2006 | 24.51 | 24.52 | 24.12 | 24.21 | 803,477 | -0.11(-0.45%) |
Apr 06, 2006 | 24.39 | 24.46 | 24.16 | 24.32 | 861,033 | +0.81(+3.45%) |
Apr 05, 2006 | 23.26 | 23.51 | 23.19 | 23.51 | 544,339 | +0.41(+1.79%) |
Apr 04, 2006 | 23.12 | 23.23 | 23.03 | 23.09 | 533,072 | +0.04(+0.19%) |
Apr 03, 2006 | 22.91 | 23.24 | 22.91 | 23.05 | 538,773 | +0.24(+1.07%) |
Mar 31, 2006 | 22.93 | 22.93 | 22.73 | 22.81 | 541,352 | -0.46(-1.96%) |
Mar 30, 2006 | 23.30 | 23.32 | 23.17 | 23.26 | 651,985 | -0.04(-0.16%) |
Mar 29, 2006 | 22.93 | 23.38 | 22.93 | 23.30 | 736,147 | +0.40(+1.74%) |
Mar 28, 2006 | 23.04 | 23.14 | 22.81 | 22.90 | 1,176,098 | -0.25(-1.08%) |
Mar 27, 2006 | 22.98 | 23.15 | 22.96 | 23.15 | 656,872 | +0.40(+1.75%) |
Mar 24, 2006 | 22.40 | 22.80 | 22.40 | 22.76 | 302,033 | +0.29(+1.31%) |
Mar 23, 2006 | 22.61 | 22.69 | 22.37 | 22.46 | 365,698 | -0.07(-0.29%) |
Mar 22, 2006 | 22.51 | 22.53 | 22.39 | 22.53 | 728,274 | -0.10(-0.46%) |
Mar 21, 2006 | 22.81 | 22.82 | 22.57 | 22.63 | 1,149,084 | -0.13(-0.58%) |
Mar 20, 2006 | 22.62 | 22.81 | 22.56 | 22.76 | 571,623 | +0.34(+1.51%) |
Mar 17, 2006 | 22.47 | 22.50 | 22.34 | 22.42 | 391,218 | +0.05(+0.23%) |
Mar 16, 2006 | 22.34 | 22.50 | 22.27 | 22.37 | 466,556 | -0.21(-0.95%) |
Mar 15, 2006 | 22.67 | 22.67 | 22.51 | 22.59 | 743,206 | +0.14(+0.62%) |
Mar 14, 2006 | 22.24 | 22.51 | 22.20 | 22.45 | 575,289 | +0.21(+0.96%) |
Mar 13, 2006 | 22.12 | 22.23 | 22.08 | 22.23 | 460,719 | +0.20(+0.90%) |
Mar 10, 2006 | 21.82 | 22.08 | 21.74 | 22.03 | 383,752 | +0.35(+1.60%) |
Mar 09, 2006 | 21.79 | 21.90 | 21.64 | 21.69 | 296,467 | +0.09(+0.41%) |
Mar 08, 2006 | 21.63 | 21.64 | 21.40 | 21.60 | 419,046 | +0.10(+0.48%) |
Mar 07, 2006 | 21.64 | 21.65 | 21.44 | 21.50 | 365,155 | +0.35(+1.67%) |
Mar 06, 2006 | 21.16 | 21.32 | 21.05 | 21.14 | 493,298 | -0.19(-0.90%) |
Mar 03, 2006 | 21.32 | 21.47 | 21.19 | 21.33 | 555,198 | -0.38(-1.73%) |
Mar 02, 2006 | 21.68 | 21.75 | 21.57 | 21.71 | 661,351 | -0.20(-0.91%) |
Mar 01, 2006 | 22.09 | 22.09 | 21.81 | 21.91 | 500,221 | +0.27(+1.23%) |
Feb 28, 2006 | 22.25 | 21.80 | 21.61 | 21.64 | 453,932 | -0.61(-2.75%) |
Feb 27, 2006 | 22.09 | 22.28 | 22.07 | 22.25 | 425,969 | +0.49(+2.27%) |
Feb 24, 2006 | 21.77 | 21.84 | 21.67 | 21.76 | 462,484 | -0.21(-0.94%) |
Feb 23, 2006 | 21.92 | 22.09 | 21.89 | 21.97 | 434,385 | +0.28(+1.29%) |
Feb 22, 2006 | 21.70 | 21.73 | 21.55 | 21.69 | 273,934 | +0.13(+0.58%) |
Feb 21, 2006 | 21.61 | 21.66 | 21.44 | 21.56 | 443,751 | -0.06(-0.27%) |
Feb 17, 2006 | 21.51 | 21.70 | 21.44 | 21.62 | 775,649 | +0.14(+0.65%) |
Feb 16, 2006 | 21.43 | 21.48 | 21.27 | 21.48 | 314,657 | +0.10(+0.45%) |
Feb 15, 2006 | 21.43 | 21.43 | 21.20 | 21.39 | 747,685 | -0.07(-0.34%) |
Feb 14, 2006 | 21.26 | 21.50 | 21.15 | 21.46 | 574,067 | +0.43(+2.03%) |
Feb 13, 2006 | 20.99 | 21.12 | 20.97 | 21.03 | 612,619 | -0.25(-1.18%) |
Feb 10, 2006 | 21.20 | 21.35 | 21.15 | 21.28 | 571,895 | +0.08(+0.38%) |
Feb 09, 2006 | 21.28 | 21.36 | 21.15 | 21.20 | 527,506 | -0.06(-0.28%) |
Feb 08, 2006 | 21.28 | 21.30 | 21.08 | 21.26 | 459,362 | -0.01(-0.03%) |
Feb 07, 2006 | 21.33 | 21.44 | 21.20 | 21.27 | 284,793 | -0.05(-0.24%) |
Feb 06, 2006 | 21.40 | 21.42 | 21.28 | 21.32 | 412,937 | +0.18(+0.87%) |
Feb 03, 2006 | 21.09 | 21.25 | 20.95 | 21.14 | 804,291 | -0.13(-0.59%) |
Feb 02, 2006 | 21.45 | 21.50 | 21.11 | 21.26 | 1,133,338 | -0.15(-0.69%) |