Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.02 | 25.25 | 25.02 | 25.11 | 37,226 | -0.01(-0.05%) |
Apr 27, 2006 | 24.90 | 25.23 | 24.83 | 25.12 | 54,819 | +0.12(+0.47%) |
Apr 26, 2006 | 25.02 | 25.12 | 24.97 | 25.01 | 76,237 | +0.02(+0.09%) |
Apr 25, 2006 | 25.13 | 25.14 | 24.94 | 24.98 | 53,544 | -0.11(-0.44%) |
Apr 24, 2006 | 25.11 | 25.11 | 25.00 | 25.09 | 33,401 | -0.04(-0.14%) |
Apr 21, 2006 | 25.31 | 25.31 | 25.05 | 25.13 | 156,300 | -0.07(-0.28%) |
Apr 20, 2006 | 25.17 | 25.30 | 25.12 | 25.20 | 121,368 | +0.03(+0.11%) |
Apr 19, 2006 | 25.08 | 25.18 | 25.00 | 25.17 | 135,137 | +0.07(+0.30%) |
Apr 18, 2006 | 24.75 | 25.10 | 24.75 | 25.10 | 104,030 | +0.45(+1.84%) |
Apr 17, 2006 | 24.71 | 24.77 | 24.56 | 24.64 | 673,390 | -0.05(-0.22%) |
Apr 13, 2006 | 24.66 | 24.76 | 24.60 | 24.70 | 45,640 | +0.04(+0.14%) |
Apr 12, 2006 | 24.65 | 24.71 | 24.63 | 24.66 | 26,262 | +0.05(+0.19%) |
Apr 11, 2006 | 24.89 | 24.89 | 24.57 | 24.61 | 136,666 | -0.20(-0.79%) |
Apr 10, 2006 | 24.91 | 24.91 | 24.76 | 24.81 | 39,266 | -0.01(-0.05%) |
Apr 07, 2006 | 25.14 | 25.20 | 24.82 | 24.82 | 55,584 | -0.28(-1.12%) |
Apr 06, 2006 | 25.07 | 25.13 | 24.96 | 25.10 | 55,584 | -0.00(-0.02%) |
Apr 05, 2006 | 25.04 | 25.14 | 25.01 | 25.11 | 62,214 | +0.12(+0.49%) |
Apr 04, 2006 | 24.92 | 25.03 | 24.81 | 24.99 | 76,747 | +0.14(+0.57%) |
Apr 03, 2006 | 24.94 | 25.07 | 24.83 | 24.85 | 37,991 | -0.01(-0.03%) |
Mar 31, 2006 | 24.98 | 24.98 | 24.80 | 24.85 | 113,464 | -0.07(-0.27%) |
Mar 30, 2006 | 24.94 | 25.05 | 24.85 | 24.92 | 54,564 | -0.02(-0.08%) |
Mar 29, 2006 | 24.80 | 24.98 | 24.76 | 24.94 | 93,321 | +0.23(+0.94%) |
Mar 28, 2006 | 24.84 | 24.97 | 24.69 | 24.71 | 77,767 | -0.14(-0.57%) |
Mar 27, 2006 | 24.88 | 24.90 | 24.81 | 24.85 | 73,178 | -0.06(-0.24%) |
Mar 24, 2006 | 24.87 | 24.96 | 24.82 | 24.91 | 40,796 | -0.04(-0.17%) |
Mar 23, 2006 | 24.96 | 24.97 | 24.87 | 24.95 | 62,978 | -0.01(-0.03%) |
Mar 22, 2006 | 24.85 | 25.00 | 24.79 | 24.96 | 67,823 | +0.16(+0.66%) |
Mar 21, 2006 | 24.99 | 25.08 | 24.79 | 24.79 | 97,910 | -0.20(-0.80%) |
Mar 20, 2006 | 25.02 | 25.05 | 24.96 | 24.99 | 50,485 | -0.02(-0.08%) |
Mar 17, 2006 | 25.00 | 25.07 | 24.98 | 25.01 | 28,302 | -0.00(-0.02%) |
Mar 16, 2006 | 24.97 | 25.09 | 24.97 | 25.02 | 61,704 | +0.09(+0.35%) |
Mar 15, 2006 | 24.83 | 24.94 | 24.79 | 24.93 | 45,385 | +0.15(+0.60%) |
Mar 14, 2006 | 24.54 | 24.83 | 24.54 | 24.78 | 68,588 | +0.24(+0.98%) |
Mar 13, 2006 | 24.57 | 24.65 | 24.37 | 24.54 | 51,505 | +0.04(+0.16%) |
Mar 10, 2006 | 24.37 | 24.54 | 24.32 | 24.50 | 51,760 | +0.15(+0.60%) |
Mar 09, 2006 | 24.53 | 24.54 | 24.33 | 24.36 | 42,325 | -0.09(-0.38%) |
Mar 08, 2006 | 24.34 | 24.50 | 24.30 | 24.45 | 81,847 | +0.07(+0.27%) |
Mar 07, 2006 | 24.40 | 24.45 | 24.31 | 24.39 | 31,871 | -0.13(-0.51%) |
Mar 06, 2006 | 24.71 | 24.71 | 24.46 | 24.51 | 52,269 | -0.18(-0.71%) |
Mar 03, 2006 | 24.59 | 24.84 | 24.59 | 24.69 | 56,349 | -0.02(-0.06%) |
Mar 02, 2006 | 24.63 | 24.74 | 24.61 | 24.70 | 67,313 | -0.05(-0.22%) |
Mar 01, 2006 | 24.56 | 24.76 | 24.56 | 24.76 | 102,245 | +0.25(+1.02%) |
Feb 28, 2006 | 24.79 | 24.70 | 24.49 | 24.51 | 73,942 | -0.28(-1.14%) |
Feb 27, 2006 | 24.71 | 24.84 | 24.71 | 24.79 | 89,751 | +0.12(+0.49%) |
Feb 24, 2006 | 24.64 | 24.72 | 24.61 | 24.67 | 30,342 | +0.04(+0.14%) |
Feb 23, 2006 | 24.67 | 24.77 | 24.57 | 24.63 | 53,289 | -0.04(-0.18%) |
Feb 22, 2006 | 24.56 | 24.75 | 24.54 | 24.68 | 57,624 | +0.11(+0.47%) |
Feb 21, 2006 | 24.65 | 24.68 | 24.49 | 24.56 | 66,548 | -0.03(-0.10%) |
Feb 17, 2006 | 24.65 | 24.65 | 24.57 | 24.59 | 66,038 | -0.06(-0.25%) |
Feb 16, 2006 | 24.47 | 24.65 | 24.46 | 24.65 | 94,340 | +0.24(+0.98%) |
Feb 15, 2006 | 24.34 | 24.44 | 24.27 | 24.41 | 119,838 | +0.06(+0.24%) |
Feb 14, 2006 | 24.14 | 24.39 | 24.09 | 24.35 | 83,377 | +0.22(+0.91%) |
Feb 13, 2006 | 24.16 | 24.19 | 24.02 | 24.13 | 56,604 | -0.09(-0.36%) |
Feb 10, 2006 | 24.17 | 24.25 | 23.99 | 24.22 | 40,541 | +0.05(+0.21%) |
Feb 09, 2006 | 24.27 | 24.39 | 24.16 | 24.17 | 62,469 | -0.03(-0.11%) |
Feb 08, 2006 | 24.10 | 24.23 | 24.01 | 24.19 | 81,592 | +0.18(+0.75%) |
Feb 07, 2006 | 24.19 | 24.25 | 24.00 | 24.01 | 41,306 | -0.20(-0.84%) |
Feb 06, 2006 | 24.26 | 24.26 | 24.17 | 24.22 | 31,871 | +0.01(+0.05%) |
Feb 03, 2006 | 24.20 | 24.33 | 24.14 | 24.21 | 102,500 | -0.12(-0.48%) |
Feb 02, 2006 | 24.52 | 24.52 | 24.27 | 24.32 | 155,790 | -0.20(-0.83%) |