Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.69 | 26.21 | 25.62 | 26.04 | 99,027 | +0.35(+1.36%) |
Apr 27, 2006 | 25.32 | 25.82 | 24.85 | 25.69 | 285,617 | +0.44(+1.73%) |
Apr 26, 2006 | 24.21 | 25.28 | 24.18 | 25.25 | 126,874 | +1.04(+4.30%) |
Apr 25, 2006 | 24.44 | 24.47 | 24.04 | 24.21 | 145,637 | -0.20(-0.83%) |
Apr 24, 2006 | 24.41 | 24.49 | 24.38 | 24.41 | 113,323 | -0.01(-0.05%) |
Apr 21, 2006 | 24.51 | 24.65 | 24.38 | 24.42 | 96,645 | -0.10(-0.41%) |
Apr 20, 2006 | 24.91 | 24.91 | 24.50 | 24.52 | 27,400 | -0.36(-1.43%) |
Apr 19, 2006 | 24.98 | 24.99 | 24.71 | 24.88 | 377,050 | -0.10(-0.40%) |
Apr 18, 2006 | 25.75 | 25.75 | 24.52 | 24.98 | 431,701 | -0.46(-1.79%) |
Apr 17, 2006 | 25.36 | 25.98 | 25.12 | 25.44 | 179,292 | +0.09(+0.34%) |
Apr 13, 2006 | 23.74 | 25.82 | 23.89 | 25.35 | 278,171 | +1.61(+6.79%) |
Apr 12, 2006 | 23.84 | 23.84 | 23.64 | 23.74 | 45,269 | -0.15(-0.65%) |
Apr 11, 2006 | 23.70 | 23.99 | 23.63 | 23.89 | 131,937 | +0.18(+0.76%) |
Apr 10, 2006 | 23.70 | 23.75 | 23.66 | 23.71 | 141,468 | +0.03(+0.14%) |
Apr 07, 2006 | 23.74 | 23.78 | 23.48 | 23.68 | 210,415 | +0.24(+1.03%) |
Apr 06, 2006 | 23.56 | 23.59 | 23.31 | 23.44 | 102,155 | -0.05(-0.20%) |
Apr 05, 2006 | 23.13 | 23.49 | 23.05 | 23.48 | 72,223 | +0.48(+2.10%) |
Apr 04, 2006 | 22.97 | 23.16 | 22.89 | 23.00 | 61,948 | +0.01(+0.03%) |
Apr 03, 2006 | 22.53 | 23.11 | 22.46 | 22.99 | 176,314 | +0.58(+2.58%) |
Mar 31, 2006 | 22.63 | 22.78 | 22.34 | 22.42 | 268,938 | -0.08(-0.36%) |
Mar 30, 2006 | 22.66 | 22.66 | 22.26 | 22.50 | 40,951 | -0.01(-0.06%) |
Mar 29, 2006 | 22.19 | 22.60 | 22.09 | 22.51 | 122,556 | +0.44(+2.01%) |
Mar 28, 2006 | 22.29 | 22.29 | 22.01 | 22.07 | 48,099 | -0.09(-0.42%) |
Mar 27, 2006 | 22.09 | 22.46 | 22.09 | 22.16 | 111,238 | +0.00(+0.00%) |
Mar 24, 2006 | 22.16 | 22.21 | 22.05 | 22.16 | 79,817 | +0.00(+0.00%) |
Mar 23, 2006 | 21.96 | 22.26 | 21.86 | 22.16 | 128,363 | +0.16(+0.73%) |
Mar 22, 2006 | 21.85 | 22.32 | 21.85 | 22.00 | 284,425 | -0.06(-0.27%) |
Mar 21, 2006 | 22.13 | 22.15 | 21.86 | 22.06 | 165,741 | +0.00(+0.00%) |
Mar 20, 2006 | 22.16 | 22.16 | 21.93 | 22.06 | 114,812 | -0.07(-0.30%) |
Mar 17, 2006 | 22.53 | 22.60 | 22.09 | 22.13 | 107,515 | -0.34(-1.52%) |
Mar 16, 2006 | 22.36 | 22.81 | 22.33 | 22.47 | 98,283 | +0.21(+0.93%) |
Mar 15, 2006 | 22.10 | 22.43 | 22.09 | 22.26 | 159,933 | +0.16(+0.73%) |
Mar 14, 2006 | 22.29 | 22.29 | 22.01 | 22.10 | 126,725 | -0.09(-0.42%) |
Mar 13, 2006 | 22.50 | 22.50 | 22.05 | 22.19 | 117,046 | +0.09(+0.39%) |
Mar 10, 2006 | 22.23 | 22.33 | 22.10 | 22.11 | 35,888 | +0.00(+0.00%) |
Mar 09, 2006 | 22.25 | 22.78 | 22.01 | 22.11 | 509,137 | -0.12(-0.54%) |
Mar 08, 2006 | 22.51 | 22.53 | 22.16 | 22.23 | 275,490 | -0.28(-1.25%) |
Mar 07, 2006 | 22.91 | 22.91 | 22.47 | 22.51 | 133,129 | -0.24(-1.06%) |
Mar 06, 2006 | 22.87 | 23.01 | 22.73 | 22.75 | 139,532 | -0.18(-0.79%) |
Mar 03, 2006 | 22.98 | 23.01 | 22.81 | 22.93 | 45,865 | -0.11(-0.47%) |
Mar 02, 2006 | 22.97 | 23.38 | 22.93 | 23.04 | 98,878 | +0.33(+1.45%) |
Mar 01, 2006 | 22.70 | 23.15 | 22.47 | 22.71 | 433,488 | +0.05(+0.24%) |
Feb 28, 2006 | 23.09 | 23.13 | 22.58 | 22.66 | 174,378 | -0.43(-1.86%) |
Feb 27, 2006 | 23.00 | 23.47 | 22.99 | 23.09 | 164,698 | -0.05(-0.20%) |
Feb 24, 2006 | 22.50 | 23.63 | 22.45 | 23.13 | 549,343 | +0.50(+2.20%) |
Feb 23, 2006 | 21.86 | 22.64 | 21.72 | 22.64 | 488,735 | +0.91(+4.17%) |
Feb 22, 2006 | 21.11 | 21.89 | 21.11 | 21.73 | 324,483 | -0.05(-0.25%) |
Feb 21, 2006 | 21.39 | 22.00 | 21.35 | 21.78 | 726,253 | +0.55(+2.59%) |
Feb 17, 2006 | 20.15 | 21.29 | 20.01 | 21.23 | 1,142,170 | +1.49(+7.55%) |
Feb 16, 2006 | 19.60 | 19.81 | 19.60 | 19.74 | 149,062 | +0.10(+0.51%) |
Feb 15, 2006 | 19.58 | 19.71 | 19.51 | 19.64 | 116,450 | +0.05(+0.24%) |
Feb 14, 2006 | 19.59 | 19.77 | 19.51 | 19.60 | 241,240 | +0.01(+0.03%) |
Feb 13, 2006 | 20.15 | 20.19 | 19.43 | 19.59 | 319,122 | -0.56(-2.77%) |
Feb 10, 2006 | 20.09 | 20.25 | 20.05 | 20.15 | 429,616 | -0.03(-0.17%) |
Feb 09, 2006 | 19.84 | 20.19 | 19.72 | 20.18 | 399,387 | +0.36(+1.83%) |
Feb 08, 2006 | 19.98 | 20.21 | 19.71 | 19.82 | 271,023 | -0.18(-0.91%) |
Feb 07, 2006 | 20.08 | 20.20 | 19.98 | 20.00 | 496,926 | -0.11(-0.57%) |
Feb 06, 2006 | 20.18 | 20.31 | 20.05 | 20.11 | 163,805 | -0.17(-0.83%) |
Feb 03, 2006 | 20.31 | 20.46 | 20.10 | 20.28 | 293,658 | -0.09(-0.43%) |
Feb 02, 2006 | 20.55 | 20.61 | 20.25 | 20.37 | 346,076 | -0.40(-1.91%) |