Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.55 | 27.77 | 27.48 | 27.68 | 729,576 | +0.20(+0.72%) |
Apr 27, 2006 | 27.52 | 27.81 | 27.43 | 27.48 | 889,228 | +0.25(+0.91%) |
Apr 26, 2006 | 27.05 | 27.23 | 26.98 | 27.23 | 426,574 | +0.33(+1.23%) |
Apr 25, 2006 | 27.15 | 27.18 | 26.89 | 26.90 | 1,762,443 | -0.16(-0.57%) |
Apr 24, 2006 | 27.06 | 27.10 | 26.88 | 27.06 | 1,018,590 | +0.41(+1.56%) |
Apr 21, 2006 | 26.75 | 26.80 | 26.55 | 26.64 | 2,323,589 | +0.64(+2.47%) |
Apr 20, 2006 | 26.06 | 26.33 | 25.94 | 26.00 | 540,116 | +0.00(+0.00%) |
Apr 19, 2006 | 26.07 | 26.11 | 25.98 | 26.00 | 622,787 | -0.11(-0.44%) |
Apr 18, 2006 | 25.99 | 26.12 | 25.89 | 26.11 | 1,028,140 | +0.84(+3.32%) |
Apr 17, 2006 | 25.05 | 25.80 | 25.02 | 25.27 | 772,214 | +1.06(+4.37%) |
Apr 13, 2006 | 24.28 | 24.42 | 24.11 | 24.22 | 338,597 | -0.06(-0.26%) |
Apr 12, 2006 | 24.23 | 24.28 | 24.08 | 24.28 | 317,567 | +0.11(+0.47%) |
Apr 11, 2006 | 24.46 | 24.46 | 24.06 | 24.16 | 575,326 | -0.11(-0.47%) |
Apr 10, 2006 | 24.59 | 24.72 | 24.22 | 24.28 | 977,109 | -0.26(-1.06%) |
Apr 07, 2006 | 24.81 | 24.92 | 24.39 | 24.54 | 468,055 | -0.16(-0.63%) |
Apr 06, 2006 | 24.83 | 24.83 | 24.53 | 24.69 | 732,277 | -0.02(-0.08%) |
Apr 05, 2006 | 24.60 | 24.77 | 24.35 | 24.71 | 790,639 | +0.08(+0.34%) |
Apr 04, 2006 | 24.63 | 24.71 | 24.58 | 24.63 | 1,074,637 | -0.19(-0.75%) |
Apr 03, 2006 | 24.46 | 24.85 | 24.40 | 24.82 | 634,846 | +0.36(+1.48%) |
Mar 31, 2006 | 24.10 | 24.54 | 24.06 | 24.45 | 532,205 | +0.20(+0.81%) |
Mar 30, 2006 | 24.11 | 24.34 | 23.98 | 24.26 | 691,568 | +0.20(+0.82%) |
Mar 29, 2006 | 23.86 | 24.15 | 23.86 | 24.06 | 409,982 | +0.22(+0.91%) |
Mar 28, 2006 | 24.04 | 24.09 | 23.84 | 23.84 | 757,069 | -0.24(-0.99%) |
Mar 27, 2006 | 23.94 | 24.25 | 23.91 | 24.08 | 582,175 | +0.15(+0.61%) |
Mar 24, 2006 | 23.88 | 24.02 | 23.79 | 23.94 | 622,498 | +0.00(+0.00%) |
Mar 23, 2006 | 23.89 | 24.09 | 23.74 | 23.94 | 700,443 | -0.01(-0.04%) |
Mar 22, 2006 | 23.74 | 23.99 | 23.70 | 23.95 | 1,571,053 | -0.18(-0.73%) |
Mar 21, 2006 | 24.25 | 24.39 | 24.04 | 24.12 | 387,409 | -0.35(-1.44%) |
Mar 20, 2006 | 24.36 | 24.49 | 24.32 | 24.47 | 299,625 | +0.21(+0.85%) |
Mar 17, 2006 | 24.34 | 24.38 | 24.15 | 24.27 | 192,547 | +0.03(+0.13%) |
Mar 16, 2006 | 24.00 | 24.36 | 23.99 | 24.24 | 416,445 | +0.24(+0.99%) |
Mar 15, 2006 | 23.89 | 24.15 | 23.80 | 24.00 | 1,030,455 | -0.02(-0.09%) |
Mar 14, 2006 | 23.81 | 24.10 | 23.71 | 24.02 | 779,353 | +0.16(+0.65%) |
Mar 13, 2006 | 24.14 | 24.16 | 23.85 | 23.86 | 990,325 | -0.28(-1.16%) |
Mar 10, 2006 | 24.38 | 24.41 | 23.97 | 24.14 | 1,013,477 | -0.19(-0.77%) |
Mar 09, 2006 | 24.15 | 24.59 | 24.13 | 24.33 | 626,550 | -0.02(-0.09%) |
Mar 08, 2006 | 23.85 | 24.35 | 23.79 | 24.35 | 798,453 | +0.35(+1.47%) |
Mar 07, 2006 | 24.54 | 24.54 | 23.74 | 24.00 | 767,584 | -0.54(-2.20%) |
Mar 06, 2006 | 24.94 | 25.02 | 24.53 | 24.54 | 292,293 | -0.40(-1.62%) |
Mar 03, 2006 | 24.98 | 24.98 | 24.67 | 24.94 | 511,561 | -0.36(-1.43%) |
Mar 02, 2006 | 25.46 | 25.46 | 25.29 | 25.30 | 385,576 | -0.16(-0.61%) |
Mar 01, 2006 | 24.93 | 25.53 | 24.89 | 25.46 | 799,032 | +0.42(+1.70%) |
Feb 28, 2006 | 25.41 | 25.40 | 24.97 | 25.03 | 520,436 | -0.37(-1.47%) |
Feb 27, 2006 | 25.40 | 25.50 | 25.35 | 25.41 | 472,107 | +0.03(+0.12%) |
Feb 24, 2006 | 25.14 | 25.44 | 25.10 | 25.38 | 984,151 | +0.24(+0.95%) |
Feb 23, 2006 | 25.13 | 25.24 | 25.00 | 25.14 | 656,647 | +0.26(+1.04%) |
Feb 22, 2006 | 24.57 | 24.91 | 24.53 | 24.88 | 1,316,575 | +0.31(+1.27%) |
Feb 21, 2006 | 24.15 | 24.81 | 24.12 | 24.57 | 1,060,360 | -0.01(-0.04%) |
Feb 17, 2006 | 24.71 | 24.71 | 24.53 | 24.58 | 353,935 | -0.10(-0.42%) |
Feb 16, 2006 | 24.71 | 24.72 | 24.57 | 24.68 | 476,158 | +0.20(+0.80%) |
Feb 15, 2006 | 24.54 | 24.54 | 24.41 | 24.49 | 518,893 | -0.15(-0.59%) |
Feb 14, 2006 | 24.31 | 24.70 | 24.27 | 24.63 | 560,181 | +0.73(+3.04%) |
Feb 13, 2006 | 24.65 | 24.65 | 23.82 | 23.90 | 784,176 | -0.96(-3.88%) |
Feb 10, 2006 | 24.81 | 24.88 | 24.52 | 24.87 | 700,732 | +0.03(+0.13%) |
Feb 09, 2006 | 24.71 | 24.98 | 24.62 | 24.84 | 607,256 | -0.07(-0.29%) |
Feb 08, 2006 | 24.64 | 24.95 | 24.44 | 24.91 | 908,907 | +0.16(+0.63%) |
Feb 07, 2006 | 24.75 | 24.83 | 24.71 | 24.75 | 1,638,387 | -0.11(-0.46%) |
Feb 06, 2006 | 24.89 | 24.94 | 24.79 | 24.87 | 1,306,735 | +0.26(+1.05%) |
Feb 03, 2006 | 24.52 | 24.64 | 24.37 | 24.61 | 2,132,103 | +0.08(+0.34%) |
Feb 02, 2006 | 24.57 | 24.78 | 24.31 | 24.53 | 3,249,088 | +0.06(+0.25%) |