Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.84 | 25.17 | 24.80 | 25.02 | 380,239 | +0.11(+0.44%) |
Apr 27, 2006 | 24.71 | 25.09 | 24.62 | 24.91 | 719,616 | +0.09(+0.35%) |
Apr 26, 2006 | 25.12 | 25.23 | 24.80 | 24.82 | 1,004,428 | -0.11(-0.46%) |
Apr 25, 2006 | 25.23 | 25.25 | 24.85 | 24.93 | 772,468 | -0.13(-0.51%) |
Apr 24, 2006 | 25.22 | 25.22 | 24.99 | 25.06 | 951,576 | +0.04(+0.15%) |
Apr 21, 2006 | 24.87 | 25.02 | 24.61 | 25.02 | 525,337 | +0.27(+1.11%) |
Apr 20, 2006 | 24.84 | 24.99 | 24.59 | 24.75 | 2,427,512 | -0.10(-0.41%) |
Apr 19, 2006 | 24.35 | 24.92 | 24.32 | 24.85 | 1,628,618 | +0.37(+1.52%) |
Apr 18, 2006 | 24.24 | 24.48 | 24.19 | 24.48 | 464,410 | +0.46(+1.91%) |
Apr 17, 2006 | 24.03 | 24.11 | 23.92 | 24.02 | 407,643 | +0.30(+1.26%) |
Apr 13, 2006 | 23.67 | 23.77 | 23.50 | 23.72 | 307,568 | +0.05(+0.22%) |
Apr 12, 2006 | 23.89 | 23.89 | 23.59 | 23.67 | 790,329 | -0.25(-1.03%) |
Apr 11, 2006 | 24.15 | 24.19 | 23.88 | 23.92 | 1,825,099 | +0.01(+0.03%) |
Apr 10, 2006 | 23.86 | 24.00 | 23.86 | 23.91 | 767,574 | +0.54(+2.29%) |
Apr 07, 2006 | 23.87 | 23.89 | 23.34 | 23.37 | 834,862 | -0.18(-0.76%) |
Apr 06, 2006 | 23.54 | 23.63 | 23.40 | 23.55 | 803,053 | -0.20(-0.83%) |
Apr 05, 2006 | 23.59 | 23.77 | 23.46 | 23.75 | 582,348 | +0.23(+0.99%) |
Apr 04, 2006 | 23.48 | 23.62 | 23.37 | 23.52 | 919,033 | +0.20(+0.86%) |
Apr 03, 2006 | 23.18 | 23.50 | 23.16 | 23.32 | 1,085,663 | +0.03(+0.12%) |
Mar 31, 2006 | 23.40 | 23.40 | 23.17 | 23.29 | 695,881 | -0.25(-1.04%) |
Mar 30, 2006 | 23.44 | 23.66 | 23.43 | 23.53 | 625,902 | +0.25(+1.07%) |
Mar 29, 2006 | 23.08 | 23.31 | 23.06 | 23.28 | 817,000 | +0.60(+2.65%) |
Mar 28, 2006 | 22.88 | 22.93 | 22.63 | 22.68 | 909,491 | -0.16(-0.68%) |
Mar 27, 2006 | 22.85 | 22.87 | 22.70 | 22.84 | 829,724 | -0.27(-1.17%) |
Mar 24, 2006 | 22.80 | 23.15 | 22.78 | 23.11 | 917,321 | +0.46(+2.02%) |
Mar 23, 2006 | 22.78 | 22.81 | 22.58 | 22.65 | 1,241,282 | -0.28(-1.23%) |
Mar 22, 2006 | 22.92 | 23.10 | 22.83 | 22.93 | 960,874 | +0.02(+0.09%) |
Mar 21, 2006 | 22.93 | 23.07 | 22.81 | 22.91 | 994,885 | -0.26(-1.11%) |
Mar 20, 2006 | 23.28 | 23.41 | 23.17 | 23.17 | 736,499 | -0.23(-1.00%) |
Mar 17, 2006 | 23.58 | 23.58 | 23.32 | 23.40 | 717,414 | -0.36(-1.50%) |
Mar 16, 2006 | 23.50 | 23.79 | 23.48 | 23.76 | 832,415 | +0.36(+1.52%) |
Mar 15, 2006 | 23.39 | 23.41 | 23.24 | 23.40 | 641,317 | +0.09(+0.39%) |
Mar 14, 2006 | 23.02 | 23.35 | 22.99 | 23.31 | 617,582 | +0.36(+1.57%) |
Mar 13, 2006 | 22.74 | 22.99 | 22.71 | 22.95 | 642,051 | +0.27(+1.17%) |
Mar 10, 2006 | 22.47 | 22.69 | 22.42 | 22.69 | 742,371 | +0.09(+0.38%) |
Mar 09, 2006 | 22.80 | 22.80 | 22.58 | 22.60 | 712,520 | -0.22(-0.98%) |
Mar 08, 2006 | 22.66 | 22.89 | 22.61 | 22.83 | 1,114,291 | +0.28(+1.23%) |
Mar 07, 2006 | 22.51 | 22.60 | 22.41 | 22.55 | 792,532 | -0.11(-0.51%) |
Mar 06, 2006 | 22.92 | 22.92 | 22.63 | 22.66 | 636,178 | -0.24(-1.05%) |
Mar 03, 2006 | 22.92 | 23.01 | 22.80 | 22.90 | 1,062,908 | -0.01(-0.05%) |
Mar 02, 2006 | 22.78 | 22.92 | 22.70 | 22.92 | 1,454,647 | +0.10(+0.43%) |
Mar 01, 2006 | 23.19 | 23.19 | 22.66 | 22.82 | 1,504,073 | -0.59(-2.51%) |
Feb 28, 2006 | 23.39 | 23.44 | 23.25 | 23.41 | 613,912 | +0.02(+0.09%) |
Feb 27, 2006 | 23.51 | 23.54 | 23.39 | 23.39 | 711,052 | -0.02(-0.07%) |
Feb 24, 2006 | 23.35 | 23.47 | 23.30 | 23.40 | 667,498 | +0.00(+0.02%) |
Feb 23, 2006 | 23.44 | 23.55 | 23.35 | 23.40 | 859,086 | -0.10(-0.42%) |
Feb 22, 2006 | 23.42 | 23.62 | 23.41 | 23.50 | 716,924 | -0.12(-0.52%) |
Feb 21, 2006 | 23.61 | 23.66 | 23.46 | 23.62 | 628,838 | +0.24(+1.01%) |
Feb 17, 2006 | 23.22 | 23.38 | 23.19 | 23.38 | 1,228,314 | +0.00(+0.00%) |
Feb 16, 2006 | 23.17 | 23.41 | 23.07 | 23.38 | 724,020 | +0.27(+1.17%) |
Feb 15, 2006 | 23.39 | 23.54 | 23.05 | 23.11 | 809,904 | -0.30(-1.29%) |
Feb 14, 2006 | 23.24 | 23.48 | 23.14 | 23.41 | 517,507 | -0.07(-0.31%) |
Feb 13, 2006 | 23.50 | 23.64 | 23.43 | 23.49 | 2,016,442 | +0.05(+0.21%) |
Feb 10, 2006 | 23.60 | 23.67 | 23.30 | 23.44 | 875,969 | -0.16(-0.69%) |
Feb 09, 2006 | 23.79 | 23.98 | 23.57 | 23.60 | 783,723 | +0.04(+0.17%) |
Feb 08, 2006 | 23.62 | 23.62 | 23.35 | 23.56 | 651,838 | +0.09(+0.38%) |
Feb 07, 2006 | 23.87 | 23.88 | 23.43 | 23.47 | 628,838 | -0.63(-2.63%) |
Feb 06, 2006 | 24.10 | 24.20 | 24.01 | 24.10 | 657,955 | +0.18(+0.75%) |
Feb 03, 2006 | 23.80 | 24.07 | 23.71 | 23.92 | 808,925 | -0.31(-1.28%) |
Feb 02, 2006 | 24.48 | 24.48 | 24.12 | 24.24 | 1,949,154 | -0.09(-0.35%) |