Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.73 | 24.91 | 24.72 | 24.73 | 212,401 | +0.15(+0.62%) |
Apr 27, 2006 | 24.29 | 24.63 | 24.22 | 24.58 | 179,554 | +0.34(+1.38%) |
Apr 26, 2006 | 24.32 | 24.35 | 24.14 | 24.24 | 156,182 | +0.36(+1.51%) |
Apr 25, 2006 | 24.11 | 24.14 | 23.82 | 23.88 | 167,394 | -0.02(-0.08%) |
Apr 24, 2006 | 23.72 | 23.91 | 23.69 | 23.90 | 124,914 | -0.18(-0.74%) |
Apr 21, 2006 | 24.12 | 24.20 | 23.96 | 24.08 | 157,603 | +0.15(+0.64%) |
Apr 20, 2006 | 24.12 | 23.98 | 23.77 | 23.92 | 190,766 | -0.14(-0.58%) |
Apr 19, 2006 | 23.94 | 24.15 | 23.94 | 24.06 | 215,875 | +0.00(+0.00%) |
Apr 18, 2006 | 23.77 | 24.06 | 23.68 | 24.06 | 218,244 | +0.46(+1.93%) |
Apr 17, 2006 | 23.66 | 23.76 | 23.56 | 23.61 | 143,864 | +0.12(+0.51%) |
Apr 13, 2006 | 23.39 | 23.51 | 23.29 | 23.49 | 124,124 | +0.10(+0.43%) |
Apr 12, 2006 | 23.39 | 23.49 | 23.33 | 23.39 | 143,232 | -0.17(-0.73%) |
Apr 11, 2006 | 23.65 | 23.66 | 23.43 | 23.56 | 180,817 | -0.22(-0.93%) |
Apr 10, 2006 | 23.85 | 23.89 | 23.72 | 23.78 | 165,499 | -0.21(-0.87%) |
Apr 07, 2006 | 24.27 | 24.27 | 23.84 | 23.99 | 234,510 | -0.58(-2.37%) |
Apr 06, 2006 | 24.37 | 24.58 | 24.34 | 24.57 | 206,242 | +0.21(+0.86%) |
Apr 05, 2006 | 24.27 | 24.41 | 24.17 | 24.36 | 195,661 | -0.13(-0.52%) |
Apr 04, 2006 | 24.40 | 24.51 | 24.32 | 24.49 | 127,440 | +0.11(+0.47%) |
Apr 03, 2006 | 24.25 | 24.54 | 24.25 | 24.37 | 255,671 | +0.00(+0.00%) |
Mar 31, 2006 | 24.47 | 24.47 | 24.29 | 24.37 | 128,546 | -0.30(-1.23%) |
Mar 30, 2006 | 24.66 | 24.85 | 24.54 | 24.68 | 141,495 | +0.19(+0.78%) |
Mar 29, 2006 | 24.34 | 24.53 | 24.30 | 24.49 | 184,607 | -0.03(-0.13%) |
Mar 28, 2006 | 24.73 | 24.80 | 24.49 | 24.52 | 308,100 | -0.51(-2.02%) |
Mar 27, 2006 | 25.04 | 25.11 | 24.95 | 25.03 | 160,603 | -0.13(-0.53%) |
Mar 24, 2006 | 25.02 | 25.28 | 24.93 | 25.16 | 216,980 | +0.03(+0.13%) |
Mar 23, 2006 | 25.30 | 25.33 | 24.95 | 25.13 | 234,825 | -0.41(-1.59%) |
Mar 22, 2006 | 25.22 | 25.89 | 25.21 | 25.53 | 471,546 | +0.78(+3.15%) |
Mar 21, 2006 | 24.82 | 24.99 | 24.70 | 24.75 | 216,823 | -0.29(-1.16%) |
Mar 20, 2006 | 25.34 | 25.44 | 24.94 | 25.04 | 290,729 | +0.35(+1.41%) |
Mar 17, 2006 | 24.63 | 24.76 | 24.54 | 24.70 | 240,510 | +0.25(+1.04%) |
Mar 16, 2006 | 24.21 | 24.51 | 24.18 | 24.44 | 211,453 | +0.30(+1.26%) |
Mar 15, 2006 | 24.17 | 24.19 | 23.91 | 24.14 | 173,869 | +0.00(+0.00%) |
Mar 14, 2006 | 23.89 | 24.15 | 23.89 | 24.14 | 209,558 | +0.30(+1.25%) |
Mar 13, 2006 | 23.84 | 23.95 | 23.78 | 23.84 | 244,932 | +0.25(+1.07%) |
Mar 10, 2006 | 23.62 | 23.63 | 23.50 | 23.59 | 281,254 | +0.16(+0.68%) |
Mar 09, 2006 | 23.53 | 23.61 | 23.39 | 23.43 | 259,461 | +0.19(+0.82%) |
Mar 08, 2006 | 22.97 | 23.30 | 22.95 | 23.24 | 364,793 | -0.84(-3.50%) |
Mar 07, 2006 | 23.92 | 24.10 | 23.91 | 24.08 | 284,728 | -0.23(-0.96%) |
Mar 06, 2006 | 24.47 | 24.48 | 24.25 | 24.32 | 189,187 | -0.16(-0.65%) |
Mar 03, 2006 | 24.39 | 24.60 | 24.33 | 24.47 | 278,569 | -0.20(-0.82%) |
Mar 02, 2006 | 24.68 | 24.70 | 24.45 | 24.68 | 185,081 | -0.08(-0.31%) |
Mar 01, 2006 | 24.79 | 24.82 | 24.70 | 24.75 | 283,780 | -0.04(-0.15%) |
Feb 28, 2006 | 25.06 | 24.80 | 24.62 | 24.79 | 255,829 | -0.27(-1.06%) |
Feb 27, 2006 | 25.11 | 25.16 | 24.98 | 25.06 | 233,720 | -0.16(-0.63%) |
Feb 24, 2006 | 25.30 | 25.45 | 25.09 | 25.22 | 556,665 | +0.84(+3.43%) |
Feb 23, 2006 | 24.32 | 24.50 | 24.13 | 24.38 | 283,307 | +0.06(+0.26%) |
Feb 22, 2006 | 24.09 | 24.35 | 24.09 | 24.32 | 261,830 | +0.10(+0.42%) |
Feb 21, 2006 | 24.30 | 24.38 | 24.11 | 24.21 | 183,502 | -0.13(-0.55%) |
Feb 17, 2006 | 24.40 | 24.56 | 24.24 | 24.35 | 158,708 | +0.06(+0.26%) |
Feb 16, 2006 | 24.10 | 24.30 | 24.06 | 24.28 | 265,778 | -0.06(-0.26%) |
Feb 15, 2006 | 24.33 | 24.35 | 24.17 | 24.35 | 239,247 | -0.10(-0.41%) |
Feb 14, 2006 | 24.06 | 24.49 | 23.99 | 24.45 | 468,072 | -0.08(-0.31%) |
Feb 13, 2006 | 24.56 | 24.65 | 24.41 | 24.53 | 274,463 | +0.02(+0.08%) |
Feb 10, 2006 | 24.55 | 24.58 | 24.33 | 24.51 | 303,046 | +0.22(+0.89%) |
Feb 09, 2006 | 24.47 | 24.66 | 24.25 | 24.29 | 386,902 | +0.45(+1.89%) |
Feb 08, 2006 | 23.80 | 23.85 | 23.63 | 23.84 | 323,418 | +0.60(+2.59%) |
Feb 07, 2006 | 23.27 | 23.36 | 23.22 | 23.24 | 198,030 | -0.17(-0.73%) |
Feb 06, 2006 | 23.61 | 23.69 | 23.34 | 23.41 | 243,195 | -0.04(-0.16%) |
Feb 03, 2006 | 23.55 | 23.61 | 23.35 | 23.45 | 290,729 | -0.39(-1.62%) |
Feb 02, 2006 | 23.81 | 23.88 | 23.70 | 23.84 | 340,000 | -0.41(-1.67%) |