Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.85 | 25.05 | 24.70 | 25.05 | 2,800 | +0.10(+0.40%) |
Apr 27, 2006 | 24.65 | 24.95 | 24.65 | 24.95 | 3,300 | +0.20(+0.81%) |
Apr 26, 2006 | 25.15 | 25.15 | 24.75 | 24.75 | 3,000 | -0.41(-1.63%) |
Apr 25, 2006 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 25.16 | 25.16 | 25.16 | 25.16 | 200 | -0.10(-0.40%) |
Apr 21, 2006 | 25.40 | 25.40 | 25.26 | 25.26 | 1,400 | -0.14(-0.55%) |
Apr 20, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 600 | -0.01(-0.04%) |
Apr 19, 2006 | 25.41 | 25.41 | 25.41 | 25.41 | 200 | -0.02(-0.08%) |
Apr 18, 2006 | 25.54 | 25.54 | 25.43 | 25.43 | 900 | -0.11(-0.43%) |
Apr 17, 2006 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.10(-0.39%) |
Apr 13, 2006 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 25.65 | 25.66 | 25.40 | 25.64 | 2,000 | -0.01(-0.04%) |
Apr 11, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.10(+0.39%) |
Apr 10, 2006 | 25.50 | 25.55 | 25.35 | 25.55 | 2,800 | +0.10(+0.39%) |
Apr 07, 2006 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 25.65 | 25.65 | 25.45 | 25.45 | 900 | -0.05(-0.20%) |
Apr 05, 2006 | 25.38 | 25.50 | 25.38 | 25.50 | 800 | +0.15(+0.59%) |
Apr 04, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 500 | +0.10(+0.40%) |
Apr 03, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 300 | +0.05(+0.20%) |
Mar 31, 2006 | 25.20 | 25.20 | 24.90 | 25.20 | 3,300 | -0.15(-0.59%) |
Mar 30, 2006 | 25.48 | 25.55 | 25.35 | 25.35 | 2,200 | -0.20(-0.78%) |
Mar 29, 2006 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +0.15(+0.59%) |
Mar 28, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 400 | -0.12(-0.47%) |
Mar 27, 2006 | 25.50 | 25.65 | 25.42 | 25.52 | 1,100 | +0.00(+0.00%) |
Mar 24, 2006 | 25.27 | 25.52 | 25.20 | 25.52 | 3,100 | +0.20(+0.79%) |
Mar 22, 2006 | 25.20 | 25.40 | 25.20 | 25.32 | 1,800 | +0.02(+0.08%) |
Mar 21, 2006 | 25.10 | 25.30 | 25.10 | 25.30 | 2,300 | +0.11(+0.44%) |
Mar 20, 2006 | 25.18 | 25.19 | 25.18 | 25.19 | 500 | +0.10(+0.40%) |
Mar 17, 2006 | 25.00 | 25.17 | 24.95 | 25.09 | 1,800 | -0.01(-0.04%) |
Mar 16, 2006 | 25.10 | 25.10 | 24.99 | 25.10 | 1,500 | +0.10(+0.40%) |
Mar 15, 2006 | 25.00 | 25.00 | 24.84 | 25.00 | 2,000 | +0.00(+0.00%) |
Mar 14, 2006 | 25.19 | 25.19 | 25.00 | 25.00 | 800 | +0.00(+0.00%) |
Mar 13, 2006 | 25.10 | 25.10 | 24.96 | 25.00 | 700 | -0.21(-0.83%) |
Mar 10, 2006 | 25.10 | 25.50 | 25.10 | 25.21 | 4,000 | +0.26(+1.04%) |
Mar 09, 2006 | 25.10 | 25.10 | 24.95 | 24.95 | 1,800 | -0.05(-0.20%) |
Mar 08, 2006 | 25.05 | 25.05 | 24.85 | 25.00 | 2,600 | +0.00(+0.00%) |
Mar 07, 2006 | 25.01 | 25.01 | 25.00 | 25.00 | 1,600 | -0.10(-0.40%) |
Mar 06, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 2,500 | +0.01(+0.04%) |
Mar 03, 2006 | 25.00 | 25.10 | 25.00 | 25.09 | 5,100 | +0.09(+0.36%) |
Mar 02, 2006 | 25.10 | 25.10 | 25.00 | 25.00 | 3,200 | -0.05(-0.20%) |
Mar 01, 2006 | 25.10 | 25.15 | 25.05 | 25.05 | 1,500 | -0.05(-0.20%) |
Feb 28, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 300 | +0.00(+0.00%) |
Feb 27, 2006 | 25.10 | 25.10 | 25.00 | 25.10 | 1,500 | +0.01(+0.04%) |
Feb 24, 2006 | 25.15 | 25.15 | 24.80 | 25.09 | 8,200 | -0.06(-0.24%) |
Feb 23, 2006 | 25.15 | 25.18 | 25.10 | 25.15 | 1,200 | +0.05(+0.20%) |
Feb 22, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.10(+0.40%) |
Feb 21, 2006 | 25.00 | 25.08 | 24.99 | 25.00 | 5,200 | -0.05(-0.20%) |
Feb 17, 2006 | 24.90 | 25.05 | 24.90 | 25.05 | 800 | +0.15(+0.60%) |
Feb 16, 2006 | 24.91 | 24.91 | 24.90 | 24.90 | 1,100 | +0.09(+0.36%) |
Feb 15, 2006 | 24.90 | 24.91 | 24.81 | 24.81 | 3,200 | -0.24(-0.96%) |
Feb 14, 2006 | 24.96 | 25.05 | 24.96 | 25.05 | 400 | +0.19(+0.76%) |
Feb 13, 2006 | 24.85 | 24.90 | 24.80 | 24.86 | 5,400 | -0.77(-3.00%) |
Feb 10, 2006 | 25.65 | 25.65 | 25.63 | 25.63 | 600 | +0.08(+0.31%) |
Feb 09, 2006 | 25.55 | 25.56 | 25.55 | 25.55 | 700 | -0.02(-0.08%) |
Feb 08, 2006 | 25.65 | 25.70 | 25.57 | 25.57 | 2,200 | -0.22(-0.85%) |
Feb 07, 2006 | 25.73 | 25.79 | 25.73 | 25.79 | 600 | +0.16(+0.62%) |
Feb 06, 2006 | 25.55 | 25.63 | 25.55 | 25.63 | 800 | +0.23(+0.91%) |
Feb 03, 2006 | 25.50 | 25.50 | 25.40 | 25.40 | 1,200 | +0.05(+0.20%) |
Feb 02, 2006 | 25.50 | 25.50 | 25.35 | 25.35 | 600 | -0.15(-0.59%) |