Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.44 | 22.68 | 22.44 | 22.56 | 415,466 | +0.10(+0.46%) |
Apr 27, 2006 | 22.33 | 22.59 | 22.13 | 22.46 | 565,062 | +0.09(+0.38%) |
Apr 26, 2006 | 22.52 | 22.75 | 22.37 | 22.37 | 528,103 | -0.19(-0.83%) |
Apr 25, 2006 | 22.54 | 22.64 | 22.50 | 22.56 | 634,287 | -0.03(-0.15%) |
Apr 24, 2006 | 22.53 | 22.65 | 22.34 | 22.59 | 527,986 | +0.09(+0.42%) |
Apr 21, 2006 | 22.76 | 22.81 | 22.39 | 22.50 | 902,035 | -0.24(-1.05%) |
Apr 20, 2006 | 22.70 | 22.98 | 22.67 | 22.74 | 474,601 | +0.08(+0.34%) |
Apr 19, 2006 | 22.71 | 22.99 | 22.61 | 22.66 | 608,944 | -0.05(-0.23%) |
Apr 18, 2006 | 23.58 | 23.75 | 22.41 | 22.71 | 1,313,043 | -0.87(-3.69%) |
Apr 17, 2006 | 23.69 | 23.74 | 23.44 | 23.58 | 252,142 | -0.14(-0.58%) |
Apr 13, 2006 | 23.69 | 23.86 | 23.55 | 23.72 | 186,789 | +0.03(+0.11%) |
Apr 12, 2006 | 23.56 | 23.77 | 23.46 | 23.69 | 224,218 | +0.09(+0.40%) |
Apr 11, 2006 | 24.49 | 24.62 | 23.57 | 23.60 | 468,734 | -0.93(-3.79%) |
Apr 10, 2006 | 24.36 | 24.73 | 24.31 | 24.53 | 239,823 | +0.13(+0.52%) |
Apr 07, 2006 | 24.46 | 24.77 | 24.24 | 24.40 | 322,188 | -0.06(-0.24%) |
Apr 06, 2006 | 24.22 | 24.50 | 24.05 | 24.46 | 353,281 | +0.18(+0.74%) |
Apr 05, 2006 | 24.03 | 24.33 | 24.03 | 24.28 | 470,025 | +0.21(+0.89%) |
Apr 04, 2006 | 24.03 | 24.18 | 23.86 | 24.07 | 359,617 | -0.13(-0.53%) |
Apr 03, 2006 | 24.12 | 24.56 | 24.02 | 24.20 | 535,730 | +0.40(+1.68%) |
Mar 31, 2006 | 23.84 | 23.97 | 23.78 | 23.80 | 263,875 | +0.04(+0.18%) |
Mar 30, 2006 | 23.77 | 23.86 | 23.52 | 23.75 | 354,806 | -0.02(-0.07%) |
Mar 29, 2006 | 23.64 | 23.77 | 23.50 | 23.77 | 330,754 | +0.12(+0.50%) |
Mar 28, 2006 | 24.19 | 24.22 | 23.63 | 23.65 | 292,269 | -0.50(-2.08%) |
Mar 27, 2006 | 24.29 | 24.29 | 24.04 | 24.15 | 248,622 | -0.20(-0.81%) |
Mar 24, 2006 | 24.15 | 24.39 | 24.07 | 24.35 | 227,034 | +0.24(+0.99%) |
Mar 23, 2006 | 24.07 | 24.22 | 24.03 | 24.11 | 234,308 | +0.04(+0.18%) |
Mar 22, 2006 | 24.26 | 24.30 | 23.98 | 24.07 | 432,362 | -0.20(-0.84%) |
Mar 21, 2006 | 24.44 | 24.52 | 24.21 | 24.27 | 339,319 | -0.23(-0.94%) |
Mar 20, 2006 | 24.59 | 24.71 | 24.34 | 24.50 | 259,417 | -0.13(-0.52%) |
Mar 17, 2006 | 24.68 | 24.76 | 24.50 | 24.63 | 705,389 | -0.01(-0.03%) |
Mar 16, 2006 | 24.88 | 24.90 | 24.54 | 24.64 | 357,153 | -0.22(-0.89%) |
Mar 15, 2006 | 24.73 | 24.88 | 24.55 | 24.86 | 217,882 | +0.09(+0.38%) |
Mar 14, 2006 | 24.50 | 24.80 | 24.40 | 24.77 | 366,891 | +0.21(+0.87%) |
Mar 13, 2006 | 24.46 | 24.76 | 24.45 | 24.55 | 473,897 | +0.12(+0.49%) |
Mar 10, 2006 | 24.32 | 24.58 | 24.07 | 24.44 | 498,067 | -0.03(-0.14%) |
Mar 09, 2006 | 24.31 | 24.59 | 24.22 | 24.47 | 499,357 | +0.18(+0.74%) |
Mar 08, 2006 | 24.41 | 24.72 | 23.70 | 24.29 | 927,143 | -0.22(-0.90%) |
Mar 07, 2006 | 24.59 | 24.73 | 24.48 | 24.51 | 455,828 | -0.18(-0.72%) |
Mar 06, 2006 | 23.80 | 24.82 | 23.80 | 24.69 | 521,181 | +0.09(+0.35%) |
Mar 03, 2006 | 24.44 | 24.83 | 24.40 | 24.61 | 468,147 | +0.10(+0.42%) |
Mar 02, 2006 | 24.33 | 24.60 | 24.24 | 24.50 | 458,526 | +0.15(+0.63%) |
Mar 01, 2006 | 24.08 | 24.46 | 24.06 | 24.35 | 546,641 | +0.34(+1.42%) |
Feb 28, 2006 | 23.96 | 24.08 | 23.80 | 24.01 | 597,093 | +0.05(+0.21%) |
Feb 27, 2006 | 23.91 | 24.26 | 23.86 | 23.96 | 661,625 | +0.09(+0.39%) |
Feb 24, 2006 | 24.32 | 24.44 | 23.69 | 23.86 | 950,844 | -0.59(-2.40%) |
Feb 23, 2006 | 24.58 | 24.59 | 24.09 | 24.45 | 726,509 | -0.14(-0.55%) |
Feb 22, 2006 | 24.93 | 25.13 | 24.47 | 24.59 | 1,186,326 | +0.13(+0.52%) |
Feb 21, 2006 | 24.03 | 24.46 | 23.95 | 24.46 | 482,814 | +0.36(+1.49%) |
Feb 17, 2006 | 24.35 | 24.41 | 23.96 | 24.10 | 291,800 | -0.19(-0.77%) |
Feb 16, 2006 | 24.33 | 24.55 | 24.15 | 24.29 | 258,830 | -0.08(-0.31%) |
Feb 15, 2006 | 24.42 | 24.52 | 24.27 | 24.37 | 266,222 | -0.05(-0.21%) |
Feb 14, 2006 | 24.22 | 24.50 | 23.95 | 24.42 | 460,521 | +0.28(+1.17%) |
Feb 13, 2006 | 24.34 | 24.46 | 24.01 | 24.14 | 254,489 | -0.26(-1.05%) |
Feb 10, 2006 | 24.72 | 24.81 | 24.15 | 24.39 | 641,327 | -0.35(-1.41%) |
Feb 09, 2006 | 25.14 | 25.16 | 24.72 | 24.74 | 469,790 | -0.40(-1.59%) |
Feb 08, 2006 | 25.07 | 25.48 | 25.07 | 25.14 | 462,867 | +0.06(+0.24%) |
Feb 07, 2006 | 25.29 | 25.47 | 24.98 | 25.08 | 302,829 | -0.25(-0.98%) |
Feb 06, 2006 | 25.59 | 25.59 | 25.23 | 25.33 | 381,323 | -0.20(-0.77%) |
Feb 03, 2006 | 25.70 | 25.83 | 25.42 | 25.53 | 319,725 | -0.29(-1.12%) |
Feb 02, 2006 | 25.85 | 25.91 | 25.43 | 25.82 | 271,267 | -0.05(-0.20%) |