Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.84 | 25.26 | 24.71 | 24.79 | 120,346 | -0.18(-0.71%) |
Apr 27, 2006 | 24.51 | 25.25 | 24.50 | 24.97 | 219,974 | +0.36(+1.44%) |
Apr 26, 2006 | 24.67 | 25.01 | 24.62 | 24.62 | 221,595 | -0.07(-0.29%) |
Apr 25, 2006 | 24.97 | 24.98 | 24.66 | 24.69 | 223,577 | -0.33(-1.33%) |
Apr 24, 2006 | 25.27 | 25.37 | 24.99 | 25.02 | 202,859 | -0.19(-0.77%) |
Apr 21, 2006 | 25.34 | 25.38 | 25.08 | 25.22 | 200,156 | +0.12(+0.46%) |
Apr 20, 2006 | 24.98 | 25.20 | 24.79 | 25.10 | 252,042 | +0.12(+0.49%) |
Apr 19, 2006 | 24.45 | 25.03 | 24.44 | 24.98 | 288,795 | +0.54(+2.20%) |
Apr 18, 2006 | 24.12 | 24.51 | 23.92 | 24.44 | 526,965 | +0.32(+1.34%) |
Apr 17, 2006 | 24.34 | 24.41 | 24.05 | 24.12 | 183,762 | -0.31(-1.25%) |
Apr 13, 2006 | 24.66 | 24.69 | 24.24 | 24.42 | 320,683 | -0.24(-0.97%) |
Apr 12, 2006 | 24.51 | 24.89 | 24.49 | 24.66 | 97,646 | +0.13(+0.52%) |
Apr 11, 2006 | 24.81 | 24.90 | 24.52 | 24.53 | 82,512 | -0.22(-0.90%) |
Apr 10, 2006 | 24.92 | 25.03 | 24.59 | 24.76 | 146,829 | -0.22(-0.89%) |
Apr 07, 2006 | 25.35 | 25.42 | 24.85 | 24.98 | 128,093 | -0.37(-1.45%) |
Apr 06, 2006 | 25.42 | 25.67 | 25.34 | 25.34 | 107,555 | -0.21(-0.83%) |
Apr 05, 2006 | 25.41 | 25.68 | 25.28 | 25.56 | 97,286 | +0.19(+0.74%) |
Apr 04, 2006 | 25.54 | 25.69 | 25.21 | 25.37 | 178,537 | -0.29(-1.15%) |
Apr 03, 2006 | 26.28 | 26.37 | 25.66 | 25.66 | 131,516 | -0.67(-2.55%) |
Mar 31, 2006 | 26.30 | 26.35 | 25.91 | 26.33 | 129,714 | +0.08(+0.30%) |
Mar 30, 2006 | 26.56 | 26.56 | 26.03 | 26.25 | 204,841 | -0.36(-1.36%) |
Mar 29, 2006 | 26.65 | 26.65 | 25.59 | 26.62 | 257,988 | +0.49(+1.89%) |
Mar 28, 2006 | 26.07 | 26.40 | 25.90 | 26.12 | 167,187 | +0.06(+0.21%) |
Mar 27, 2006 | 25.98 | 26.08 | 25.80 | 26.07 | 197,814 | +0.03(+0.13%) |
Mar 24, 2006 | 26.00 | 26.09 | 25.88 | 26.03 | 125,571 | +0.06(+0.21%) |
Mar 23, 2006 | 25.92 | 26.02 | 25.76 | 25.98 | 97,105 | -0.11(-0.43%) |
Mar 22, 2006 | 25.95 | 26.09 | 25.68 | 26.09 | 173,673 | +0.06(+0.21%) |
Mar 21, 2006 | 26.60 | 26.63 | 26.03 | 26.03 | 177,817 | -0.60(-2.25%) |
Mar 20, 2006 | 26.73 | 26.73 | 26.45 | 26.63 | 291,317 | -0.21(-0.77%) |
Mar 17, 2006 | 26.48 | 26.98 | 26.48 | 26.84 | 596,327 | +0.34(+1.30%) |
Mar 16, 2006 | 26.17 | 26.77 | 26.14 | 26.49 | 138,722 | +0.38(+1.47%) |
Mar 15, 2006 | 25.98 | 26.18 | 25.92 | 26.11 | 392,026 | +0.13(+0.49%) |
Mar 14, 2006 | 25.67 | 26.04 | 25.53 | 25.98 | 225,739 | +0.25(+0.97%) |
Mar 13, 2006 | 26.62 | 26.62 | 25.59 | 25.73 | 185,924 | -0.36(-1.38%) |
Mar 10, 2006 | 25.66 | 26.09 | 25.66 | 26.09 | 112,059 | +0.44(+1.71%) |
Mar 09, 2006 | 25.29 | 25.66 | 25.26 | 25.66 | 138,902 | +0.38(+1.49%) |
Mar 08, 2006 | 25.37 | 25.37 | 25.05 | 25.28 | 146,829 | -0.07(-0.26%) |
Mar 07, 2006 | 25.72 | 25.72 | 25.34 | 25.34 | 85,755 | -0.34(-1.34%) |
Mar 06, 2006 | 25.26 | 25.73 | 25.16 | 25.69 | 201,598 | +0.39(+1.54%) |
Mar 03, 2006 | 25.53 | 25.53 | 25.26 | 25.30 | 193,491 | -0.29(-1.13%) |
Mar 02, 2006 | 25.57 | 25.60 | 25.26 | 25.59 | 178,898 | +0.02(+0.07%) |
Mar 01, 2006 | 25.59 | 25.62 | 25.41 | 25.57 | 138,722 | +0.07(+0.26%) |
Feb 28, 2006 | 25.73 | 25.69 | 25.47 | 25.51 | 130,975 | -0.22(-0.86%) |
Feb 27, 2006 | 25.78 | 25.99 | 25.69 | 25.73 | 120,706 | -0.09(-0.37%) |
Feb 24, 2006 | 25.87 | 25.94 | 25.74 | 25.82 | 146,109 | -0.13(-0.49%) |
Feb 23, 2006 | 25.95 | 26.11 | 25.55 | 25.95 | 204,300 | +0.00(+0.00%) |
Feb 22, 2006 | 25.77 | 26.28 | 25.75 | 25.95 | 423,013 | +0.29(+1.13%) |
Feb 21, 2006 | 25.73 | 25.95 | 25.56 | 25.66 | 121,607 | -0.16(-0.60%) |
Feb 17, 2006 | 25.62 | 25.88 | 25.47 | 25.82 | 122,328 | +0.26(+1.00%) |
Feb 16, 2006 | 25.31 | 25.58 | 25.28 | 25.56 | 217,812 | +0.31(+1.21%) |
Feb 15, 2006 | 25.59 | 25.62 | 25.23 | 25.26 | 196,373 | -0.45(-1.75%) |
Feb 14, 2006 | 25.49 | 25.76 | 25.31 | 25.70 | 172,412 | +0.17(+0.67%) |
Feb 13, 2006 | 25.59 | 25.75 | 25.36 | 25.53 | 145,208 | -0.02(-0.09%) |
Feb 10, 2006 | 25.47 | 25.69 | 25.32 | 25.56 | 157,639 | +0.09(+0.37%) |
Feb 09, 2006 | 25.51 | 25.75 | 25.36 | 25.46 | 188,446 | -0.04(-0.17%) |
Feb 08, 2006 | 25.73 | 25.73 | 25.41 | 25.51 | 111,338 | -0.16(-0.63%) |
Feb 07, 2006 | 25.92 | 25.98 | 25.56 | 25.67 | 141,425 | -0.29(-1.13%) |
Feb 06, 2006 | 25.73 | 25.96 | 25.48 | 25.96 | 150,072 | +0.09(+0.34%) |
Feb 03, 2006 | 25.95 | 26.12 | 25.53 | 25.87 | 128,453 | -0.08(-0.30%) |
Feb 02, 2006 | 26.31 | 26.39 | 25.88 | 25.95 | 139,443 | -0.43(-1.64%) |