Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.77 | 26.01 | 25.55 | 25.86 | 410,376 | +0.00(+0.00%) |
Apr 27, 2006 | 25.66 | 25.99 | 25.29 | 25.86 | 334,509 | +0.02(+0.08%) |
Apr 26, 2006 | 26.00 | 26.25 | 25.65 | 25.84 | 540,254 | -0.01(-0.06%) |
Apr 25, 2006 | 26.26 | 26.26 | 25.14 | 25.85 | 475,246 | +0.24(+0.95%) |
Apr 24, 2006 | 25.40 | 25.86 | 24.95 | 25.61 | 423,183 | +0.09(+0.34%) |
Apr 21, 2006 | 25.24 | 25.74 | 25.21 | 25.52 | 481,092 | +0.37(+1.49%) |
Apr 20, 2006 | 24.96 | 25.25 | 24.78 | 25.15 | 310,566 | +0.14(+0.57%) |
Apr 19, 2006 | 24.60 | 25.10 | 24.46 | 25.01 | 488,888 | +0.49(+1.99%) |
Apr 18, 2006 | 23.81 | 24.68 | 23.81 | 24.52 | 457,010 | +0.71(+2.99%) |
Apr 17, 2006 | 23.50 | 23.89 | 23.38 | 23.81 | 275,069 | +0.34(+1.44%) |
Apr 13, 2006 | 23.64 | 23.77 | 23.45 | 23.47 | 303,884 | -0.17(-0.73%) |
Apr 12, 2006 | 23.79 | 23.94 | 23.56 | 23.64 | 506,845 | -0.19(-0.78%) |
Apr 11, 2006 | 24.41 | 24.44 | 23.68 | 23.83 | 310,566 | -0.50(-2.07%) |
Apr 10, 2006 | 24.35 | 24.52 | 24.26 | 24.33 | 219,526 | +0.01(+0.06%) |
Apr 07, 2006 | 24.54 | 24.75 | 24.32 | 24.32 | 364,856 | -0.18(-0.73%) |
Apr 06, 2006 | 24.35 | 24.63 | 24.28 | 24.50 | 419,007 | +0.06(+0.26%) |
Apr 05, 2006 | 24.40 | 24.66 | 24.32 | 24.43 | 640,343 | +0.02(+0.09%) |
Apr 04, 2006 | 24.47 | 24.56 | 24.29 | 24.41 | 463,135 | -0.24(-0.96%) |
Apr 03, 2006 | 24.78 | 24.78 | 24.39 | 24.65 | 1,218,740 | +0.23(+0.94%) |
Mar 31, 2006 | 24.42 | 24.55 | 24.24 | 24.42 | 423,740 | +0.00(+0.00%) |
Mar 30, 2006 | 24.66 | 24.71 | 24.32 | 24.42 | 602,340 | -0.01(-0.03%) |
Mar 29, 2006 | 23.92 | 24.50 | 23.89 | 24.42 | 1,111,552 | +0.51(+2.13%) |
Mar 28, 2006 | 24.35 | 24.38 | 23.89 | 23.91 | 633,522 | -0.40(-1.63%) |
Mar 27, 2006 | 24.42 | 24.42 | 24.17 | 24.31 | 804,605 | -0.21(-0.85%) |
Mar 24, 2006 | 24.99 | 25.02 | 24.35 | 24.52 | 1,321,891 | -0.55(-2.18%) |
Mar 23, 2006 | 25.21 | 25.50 | 24.95 | 25.06 | 1,378,547 | -0.88(-3.41%) |
Mar 22, 2006 | 25.90 | 26.10 | 25.83 | 25.95 | 608,604 | -0.01(-0.03%) |
Mar 21, 2006 | 26.25 | 26.34 | 25.92 | 25.95 | 573,803 | -0.37(-1.39%) |
Mar 20, 2006 | 26.50 | 26.56 | 26.27 | 26.32 | 369,311 | -0.18(-0.68%) |
Mar 17, 2006 | 26.42 | 26.57 | 26.25 | 26.50 | 590,090 | +0.12(+0.46%) |
Mar 16, 2006 | 26.58 | 26.64 | 26.26 | 26.38 | 347,177 | -0.15(-0.57%) |
Mar 15, 2006 | 26.26 | 26.58 | 26.13 | 26.53 | 335,901 | +0.34(+1.32%) |
Mar 14, 2006 | 25.76 | 26.31 | 25.72 | 26.18 | 463,831 | +0.37(+1.42%) |
Mar 13, 2006 | 25.94 | 26.03 | 25.79 | 25.82 | 701,036 | -0.06(-0.25%) |
Mar 10, 2006 | 25.93 | 26.18 | 25.77 | 25.88 | 751,289 | -0.08(-0.30%) |
Mar 09, 2006 | 25.88 | 26.22 | 25.85 | 25.96 | 422,487 | +0.07(+0.28%) |
Mar 08, 2006 | 26.26 | 26.26 | 25.61 | 25.89 | 518,538 | -0.46(-1.74%) |
Mar 07, 2006 | 26.74 | 26.75 | 26.25 | 26.35 | 326,575 | -0.47(-1.77%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.69 | 26.82 | 256,833 | -0.33(-1.22%) |
Mar 03, 2006 | 27.10 | 27.38 | 27.00 | 27.15 | 652,314 | +0.09(+0.32%) |
Mar 02, 2006 | 26.82 | 27.07 | 26.70 | 27.07 | 397,987 | +0.22(+0.83%) |
Mar 01, 2006 | 26.58 | 27.13 | 26.55 | 26.85 | 413,578 | +0.25(+0.95%) |
Feb 28, 2006 | 26.84 | 26.86 | 26.33 | 26.59 | 311,819 | -0.24(-0.91%) |
Feb 27, 2006 | 26.56 | 26.91 | 26.52 | 26.84 | 307,364 | +0.34(+1.30%) |
Feb 24, 2006 | 26.36 | 26.59 | 26.16 | 26.49 | 199,202 | +0.10(+0.38%) |
Feb 23, 2006 | 26.59 | 26.81 | 26.20 | 26.39 | 535,104 | -0.19(-0.70%) |
Feb 22, 2006 | 26.58 | 26.83 | 26.48 | 26.58 | 360,541 | -0.11(-0.40%) |
Feb 21, 2006 | 27.06 | 27.07 | 26.61 | 26.69 | 497,240 | -0.28(-1.04%) |
Feb 17, 2006 | 26.84 | 26.97 | 26.82 | 26.97 | 373,765 | +0.15(+0.56%) |
Feb 16, 2006 | 26.97 | 27.23 | 26.82 | 26.82 | 470,095 | -0.12(-0.45%) |
Feb 15, 2006 | 26.83 | 27.04 | 26.49 | 26.94 | 743,355 | +0.32(+1.19%) |
Feb 14, 2006 | 26.18 | 26.74 | 25.99 | 26.62 | 537,888 | +0.45(+1.70%) |
Feb 13, 2006 | 26.29 | 26.33 | 25.94 | 26.18 | 397,152 | -0.21(-0.79%) |
Feb 10, 2006 | 26.31 | 26.51 | 26.08 | 26.39 | 508,516 | -0.03(-0.11%) |
Feb 09, 2006 | 26.76 | 26.86 | 26.38 | 26.41 | 519,652 | -0.23(-0.86%) |
Feb 08, 2006 | 26.69 | 26.76 | 26.40 | 26.64 | 812,400 | -0.03(-0.11%) |
Feb 07, 2006 | 27.08 | 27.25 | 26.64 | 26.67 | 786,647 | -0.62(-2.29%) |
Feb 06, 2006 | 26.97 | 27.41 | 26.97 | 27.30 | 767,298 | +0.26(+0.96%) |
Feb 03, 2006 | 27.47 | 27.47 | 26.85 | 27.04 | 1,053,086 | -0.61(-2.21%) |
Feb 02, 2006 | 26.58 | 27.69 | 25.96 | 27.65 | 2,276,420 | -0.15(-0.54%) |