Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.49 | 26.03 | 25.43 | 25.98 | 591,847 | +0.27(+1.04%) |
Apr 27, 2006 | 25.57 | 26.12 | 25.30 | 25.71 | 1,027,969 | -0.08(-0.30%) |
Apr 26, 2006 | 25.91 | 26.34 | 25.65 | 25.79 | 662,033 | -0.16(-0.60%) |
Apr 25, 2006 | 25.87 | 25.96 | 25.55 | 25.94 | 490,262 | +0.07(+0.27%) |
Apr 24, 2006 | 25.73 | 25.89 | 25.40 | 25.88 | 349,775 | +0.07(+0.27%) |
Apr 21, 2006 | 26.41 | 26.41 | 25.68 | 25.81 | 522,469 | -0.44(-1.68%) |
Apr 20, 2006 | 25.99 | 26.29 | 25.81 | 26.25 | 390,409 | -0.13(-0.49%) |
Apr 19, 2006 | 26.07 | 26.42 | 25.49 | 26.38 | 914,725 | +0.05(+0.20%) |
Apr 18, 2006 | 25.06 | 26.59 | 25.04 | 26.33 | 1,095,269 | +1.35(+5.41%) |
Apr 17, 2006 | 25.47 | 25.47 | 24.88 | 24.97 | 645,872 | -0.55(-2.14%) |
Apr 13, 2006 | 24.70 | 25.76 | 24.65 | 25.52 | 660,878 | +0.82(+3.33%) |
Apr 12, 2006 | 24.53 | 24.85 | 24.35 | 24.70 | 1,032,356 | -0.03(-0.11%) |
Apr 11, 2006 | 24.83 | 24.83 | 24.42 | 24.72 | 1,963,820 | -1.26(-4.83%) |
Apr 10, 2006 | 26.51 | 26.51 | 25.45 | 25.98 | 992,184 | -0.28(-1.06%) |
Apr 07, 2006 | 26.72 | 27.52 | 26.03 | 26.26 | 1,353,503 | -0.82(-3.04%) |
Apr 06, 2006 | 25.60 | 27.95 | 25.58 | 27.08 | 1,867,776 | +1.21(+4.69%) |
Apr 05, 2006 | 25.90 | 26.14 | 25.42 | 25.87 | 995,993 | -0.12(-0.47%) |
Apr 04, 2006 | 25.64 | 25.99 | 25.39 | 25.99 | 1,386,518 | +0.48(+1.87%) |
Apr 03, 2006 | 25.55 | 25.96 | 25.36 | 25.51 | 1,196,969 | +0.36(+1.41%) |
Mar 31, 2006 | 24.35 | 25.17 | 24.26 | 25.16 | 1,112,008 | +0.72(+2.94%) |
Mar 30, 2006 | 24.37 | 25.38 | 23.74 | 24.44 | 2,018,075 | +0.16(+0.64%) |
Mar 29, 2006 | 23.14 | 24.39 | 23.14 | 24.28 | 1,271,542 | +1.32(+5.73%) |
Mar 28, 2006 | 23.06 | 23.36 | 22.54 | 22.96 | 826,762 | -0.08(-0.34%) |
Mar 27, 2006 | 22.57 | 23.28 | 22.43 | 23.04 | 917,726 | +0.50(+2.23%) |
Mar 24, 2006 | 22.14 | 22.56 | 22.02 | 22.54 | 772,622 | +0.39(+1.76%) |
Mar 23, 2006 | 21.74 | 22.22 | 21.70 | 22.15 | 739,029 | +0.43(+1.99%) |
Mar 22, 2006 | 21.23 | 21.78 | 21.19 | 21.72 | 1,404,757 | +0.46(+2.16%) |
Mar 21, 2006 | 20.79 | 21.34 | 20.74 | 21.26 | 1,096,193 | +0.29(+1.36%) |
Mar 20, 2006 | 20.76 | 21.19 | 20.66 | 20.97 | 726,447 | +0.32(+1.55%) |
Mar 17, 2006 | 20.76 | 20.97 | 20.59 | 20.65 | 1,084,418 | -0.32(-1.53%) |
Mar 16, 2006 | 21.61 | 21.83 | 20.92 | 20.97 | 1,627,551 | +0.10(+0.50%) |
Mar 15, 2006 | 20.57 | 20.96 | 20.56 | 20.87 | 977,177 | +0.34(+1.65%) |
Mar 14, 2006 | 20.23 | 20.62 | 20.15 | 20.53 | 1,060,869 | +0.30(+1.50%) |
Mar 13, 2006 | 20.27 | 20.40 | 20.17 | 20.23 | 1,123,898 | +0.00(+0.00%) |
Mar 10, 2006 | 20.10 | 20.35 | 19.82 | 20.23 | 1,101,618 | +0.12(+0.60%) |
Mar 09, 2006 | 20.75 | 20.96 | 20.05 | 20.11 | 1,275,698 | -0.16(-0.81%) |
Mar 08, 2006 | 18.54 | 20.69 | 18.54 | 20.27 | 2,760,799 | +2.20(+12.18%) |
Mar 07, 2006 | 18.14 | 18.26 | 18.01 | 18.07 | 302,561 | -0.16(-0.86%) |
Mar 06, 2006 | 17.37 | 18.29 | 17.37 | 18.23 | 243,803 | +0.03(+0.19%) |
Mar 03, 2006 | 18.12 | 18.35 | 18.12 | 18.19 | 822,029 | -0.09(-0.47%) |
Mar 02, 2006 | 18.40 | 18.41 | 18.13 | 18.28 | 253,615 | -0.12(-0.66%) |
Mar 01, 2006 | 18.36 | 18.48 | 18.28 | 18.40 | 476,525 | +0.10(+0.57%) |
Feb 28, 2006 | 18.52 | 18.48 | 18.02 | 18.30 | 619,898 | -0.23(-1.22%) |
Feb 27, 2006 | 18.41 | 18.62 | 18.35 | 18.52 | 541,285 | +0.11(+0.61%) |
Feb 24, 2006 | 18.24 | 18.58 | 18.05 | 18.41 | 341,001 | +0.09(+0.47%) |
Feb 23, 2006 | 18.43 | 18.63 | 18.25 | 18.32 | 655,453 | -0.11(-0.61%) |
Feb 22, 2006 | 18.22 | 18.60 | 18.18 | 18.43 | 450,667 | +0.23(+1.24%) |
Feb 21, 2006 | 18.64 | 18.88 | 18.01 | 18.21 | 503,653 | -0.58(-3.09%) |
Feb 17, 2006 | 18.82 | 18.90 | 18.67 | 18.79 | 538,977 | +0.10(+0.56%) |
Feb 16, 2006 | 18.42 | 18.78 | 18.42 | 18.69 | 591,385 | +0.27(+1.46%) |
Feb 15, 2006 | 18.54 | 18.94 | 18.33 | 18.42 | 703,590 | +0.07(+0.38%) |
Feb 14, 2006 | 17.67 | 18.53 | 17.67 | 18.35 | 1,677,766 | +0.81(+4.59%) |
Feb 13, 2006 | 17.33 | 17.59 | 17.28 | 17.54 | 444,202 | +0.10(+0.60%) |
Feb 10, 2006 | 17.50 | 17.54 | 17.24 | 17.44 | 320,454 | -0.12(-0.69%) |
Feb 09, 2006 | 17.41 | 17.85 | 17.40 | 17.56 | 385,560 | +0.19(+1.10%) |
Feb 08, 2006 | 17.33 | 17.41 | 17.29 | 17.37 | 466,944 | +0.22(+1.26%) |
Feb 07, 2006 | 17.32 | 17.40 | 17.09 | 17.15 | 323,224 | -0.24(-1.39%) |
Feb 06, 2006 | 17.32 | 17.41 | 17.04 | 17.39 | 285,014 | +0.03(+0.20%) |
Feb 03, 2006 | 17.54 | 17.70 | 17.32 | 17.36 | 363,858 | -0.17(-0.99%) |
Feb 02, 2006 | 18.02 | 18.02 | 17.44 | 17.53 | 371,131 | -0.49(-2.69%) |