Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.26 | 25.35 | 25.26 | 25.34 | 21,500 | +0.04(+0.16%) |
Apr 27, 2006 | 25.24 | 25.30 | 25.23 | 25.30 | 11,100 | +0.03(+0.12%) |
Apr 26, 2006 | 25.22 | 25.30 | 25.22 | 25.27 | 27,700 | +0.03(+0.12%) |
Apr 25, 2006 | 25.25 | 25.35 | 25.20 | 25.24 | 58,800 | +0.02(+0.08%) |
Apr 24, 2006 | 25.22 | 25.27 | 25.15 | 25.22 | 28,700 | +0.05(+0.20%) |
Apr 21, 2006 | 25.17 | 25.22 | 25.16 | 25.17 | 12,700 | +0.00(+0.00%) |
Apr 20, 2006 | 25.26 | 25.26 | 25.15 | 25.17 | 21,600 | -0.01(-0.04%) |
Apr 19, 2006 | 25.15 | 25.22 | 25.15 | 25.18 | 20,100 | +0.01(+0.04%) |
Apr 18, 2006 | 25.18 | 25.20 | 25.14 | 25.17 | 16,000 | -0.01(-0.04%) |
Apr 17, 2006 | 25.18 | 25.20 | 25.15 | 25.18 | 17,700 | -0.04(-0.16%) |
Apr 13, 2006 | 25.28 | 25.28 | 25.19 | 25.22 | 14,600 | -0.06(-0.24%) |
Apr 12, 2006 | 25.28 | 25.38 | 25.22 | 25.28 | 41,800 | +0.00(+0.00%) |
Apr 11, 2006 | 25.31 | 25.40 | 25.28 | 25.28 | 20,900 | -0.01(-0.04%) |
Apr 10, 2006 | 25.35 | 25.38 | 25.28 | 25.29 | 24,300 | -0.08(-0.32%) |
Apr 07, 2006 | 25.37 | 25.40 | 25.35 | 25.37 | 13,500 | -0.03(-0.12%) |
Apr 06, 2006 | 25.38 | 25.42 | 25.37 | 25.40 | 7,700 | -0.02(-0.08%) |
Apr 05, 2006 | 25.40 | 25.46 | 25.40 | 25.42 | 15,900 | +0.04(+0.16%) |
Apr 04, 2006 | 25.39 | 25.43 | 25.36 | 25.38 | 16,300 | -0.07(-0.28%) |
Apr 03, 2006 | 25.38 | 25.48 | 25.38 | 25.45 | 22,900 | +0.05(+0.20%) |
Mar 31, 2006 | 25.43 | 25.48 | 25.39 | 25.40 | 13,900 | -0.06(-0.24%) |
Mar 30, 2006 | 25.47 | 25.50 | 25.39 | 25.46 | 15,500 | -0.01(-0.04%) |
Mar 29, 2006 | 25.43 | 25.55 | 25.38 | 25.47 | 21,500 | +0.07(+0.28%) |
Mar 28, 2006 | 25.48 | 25.48 | 25.38 | 25.40 | 31,500 | -0.09(-0.35%) |
Mar 27, 2006 | 25.45 | 25.50 | 25.45 | 25.49 | 20,200 | +0.09(+0.35%) |
Mar 24, 2006 | 25.46 | 25.52 | 25.39 | 25.40 | 23,000 | -0.06(-0.24%) |
Mar 23, 2006 | 25.52 | 25.57 | 25.45 | 25.46 | 62,600 | -0.02(-0.08%) |
Mar 22, 2006 | 25.45 | 25.50 | 25.45 | 25.48 | 15,200 | +0.07(+0.28%) |
Mar 21, 2006 | 25.43 | 25.50 | 25.41 | 25.41 | 13,100 | -0.05(-0.20%) |
Mar 20, 2006 | 25.47 | 25.52 | 25.46 | 25.46 | 13,400 | +0.02(+0.08%) |
Mar 17, 2006 | 25.44 | 25.50 | 25.44 | 25.44 | 13,500 | -0.03(-0.12%) |
Mar 16, 2006 | 25.38 | 25.47 | 25.38 | 25.47 | 118,100 | +0.09(+0.35%) |
Mar 15, 2006 | 25.35 | 25.41 | 25.35 | 25.38 | 9,400 | +0.07(+0.28%) |
Mar 14, 2006 | 25.37 | 25.45 | 25.31 | 25.31 | 69,900 | -0.10(-0.39%) |
Mar 13, 2006 | 25.44 | 25.45 | 25.35 | 25.41 | 18,900 | +0.02(+0.08%) |
Mar 10, 2006 | 25.47 | 25.47 | 25.39 | 25.39 | 15,800 | -0.04(-0.16%) |
Mar 09, 2006 | 25.45 | 25.50 | 25.39 | 25.43 | 14,100 | -0.03(-0.12%) |
Mar 08, 2006 | 25.49 | 25.50 | 25.33 | 25.46 | 25,900 | +0.05(+0.20%) |
Mar 07, 2006 | 25.46 | 25.46 | 25.37 | 25.41 | 16,500 | -0.08(-0.31%) |
Mar 06, 2006 | 25.65 | 25.65 | 25.49 | 25.49 | 19,800 | -0.11(-0.43%) |
Mar 03, 2006 | 25.52 | 25.65 | 25.51 | 25.60 | 29,100 | +0.07(+0.27%) |
Mar 02, 2006 | 25.63 | 25.63 | 25.50 | 25.53 | 12,200 | -0.04(-0.16%) |
Mar 01, 2006 | 25.60 | 25.66 | 25.56 | 25.57 | 20,000 | -0.03(-0.12%) |
Feb 28, 2006 | 25.57 | 25.63 | 25.50 | 25.60 | 17,300 | +0.03(+0.12%) |
Feb 27, 2006 | 25.60 | 25.60 | 25.45 | 25.57 | 66,300 | -0.37(-1.43%) |
Feb 24, 2006 | 25.84 | 25.95 | 25.84 | 25.94 | 36,400 | +0.13(+0.50%) |
Feb 23, 2006 | 25.85 | 25.87 | 25.78 | 25.81 | 36,900 | -0.02(-0.08%) |
Feb 22, 2006 | 25.80 | 25.85 | 25.79 | 25.83 | 23,900 | +0.04(+0.16%) |
Feb 21, 2006 | 25.76 | 25.80 | 25.72 | 25.79 | 34,200 | +0.02(+0.08%) |
Feb 17, 2006 | 25.75 | 25.80 | 24.78 | 25.77 | 9,300 | -0.01(-0.04%) |
Feb 16, 2006 | 25.74 | 25.80 | 25.72 | 25.78 | 14,800 | -0.01(-0.04%) |
Feb 15, 2006 | 25.72 | 25.80 | 25.72 | 25.79 | 23,300 | +0.09(+0.35%) |
Feb 14, 2006 | 25.82 | 25.82 | 25.69 | 25.70 | 115,000 | -0.03(-0.12%) |
Feb 13, 2006 | 25.80 | 25.80 | 25.72 | 25.73 | 34,600 | -0.01(-0.04%) |
Feb 10, 2006 | 25.73 | 25.82 | 25.73 | 25.74 | 35,700 | +0.00(+0.00%) |
Feb 09, 2006 | 25.73 | 25.87 | 25.72 | 25.74 | 75,200 | -0.01(-0.04%) |
Feb 08, 2006 | 25.81 | 25.83 | 25.73 | 25.75 | 120,000 | -0.02(-0.08%) |
Feb 07, 2006 | 25.75 | 25.84 | 25.75 | 25.77 | 31,300 | -0.03(-0.12%) |
Feb 06, 2006 | 25.73 | 25.81 | 25.73 | 25.80 | 13,400 | +0.06(+0.23%) |
Feb 03, 2006 | 25.75 | 25.77 | 25.73 | 25.74 | 17,400 | +0.01(+0.04%) |
Feb 02, 2006 | 25.85 | 25.90 | 25.72 | 25.73 | 22,200 | +0.00(+0.00%) |