Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.79 | 24.92 | 24.56 | 24.90 | 98,300 | +0.01(+0.04%) |
Apr 27, 2006 | 24.63 | 24.99 | 24.45 | 24.89 | 88,300 | +0.06(+0.24%) |
Apr 26, 2006 | 25.01 | 25.09 | 24.62 | 24.83 | 102,500 | -0.34(-1.35%) |
Apr 25, 2006 | 25.25 | 25.26 | 25.02 | 25.17 | 113,500 | -0.13(-0.51%) |
Apr 24, 2006 | 25.70 | 25.70 | 25.05 | 25.30 | 107,000 | -0.15(-0.59%) |
Apr 21, 2006 | 25.24 | 25.49 | 25.21 | 25.45 | 189,300 | +0.40(+1.60%) |
Apr 20, 2006 | 25.16 | 25.20 | 24.88 | 25.05 | 246,200 | +0.25(+1.01%) |
Apr 19, 2006 | 24.64 | 24.82 | 24.45 | 24.80 | 263,700 | +0.20(+0.81%) |
Apr 18, 2006 | 24.00 | 24.65 | 24.00 | 24.60 | 228,500 | +0.69(+2.89%) |
Apr 17, 2006 | 24.00 | 24.05 | 23.80 | 23.91 | 59,300 | -0.05(-0.21%) |
Apr 13, 2006 | 23.95 | 24.20 | 23.90 | 23.96 | 110,900 | +0.01(+0.04%) |
Apr 12, 2006 | 24.10 | 24.19 | 23.90 | 23.95 | 481,900 | -0.25(-1.03%) |
Apr 11, 2006 | 23.85 | 24.31 | 23.65 | 24.20 | 287,300 | +0.25(+1.04%) |
Apr 10, 2006 | 23.65 | 24.23 | 23.65 | 23.95 | 333,600 | +0.53(+2.26%) |
Apr 07, 2006 | 23.25 | 23.50 | 23.03 | 23.42 | 135,800 | -0.07(-0.30%) |
Apr 06, 2006 | 23.50 | 23.50 | 23.22 | 23.49 | 139,700 | +0.03(+0.13%) |
Apr 05, 2006 | 23.37 | 23.60 | 23.35 | 23.46 | 128,600 | +0.09(+0.39%) |
Apr 04, 2006 | 23.40 | 23.61 | 23.02 | 23.37 | 195,200 | -0.28(-1.18%) |
Apr 03, 2006 | 23.90 | 23.90 | 23.40 | 23.65 | 87,800 | -0.30(-1.25%) |
Mar 31, 2006 | 23.40 | 23.95 | 23.01 | 23.95 | 174,400 | +0.45(+1.91%) |
Mar 30, 2006 | 23.89 | 24.08 | 23.28 | 23.50 | 342,100 | -0.40(-1.67%) |
Mar 29, 2006 | 23.95 | 24.10 | 23.80 | 23.90 | 197,600 | -0.22(-0.91%) |
Mar 28, 2006 | 24.30 | 24.35 | 24.00 | 24.12 | 169,000 | -0.18(-0.74%) |
Mar 27, 2006 | 23.73 | 24.39 | 23.60 | 24.30 | 278,900 | +0.70(+2.97%) |
Mar 24, 2006 | 23.60 | 23.95 | 23.40 | 23.60 | 106,800 | +0.00(+0.00%) |
Mar 23, 2006 | 23.45 | 23.65 | 23.40 | 23.60 | 257,200 | +0.22(+0.94%) |
Mar 22, 2006 | 23.25 | 23.44 | 23.20 | 23.38 | 257,100 | +0.14(+0.60%) |
Mar 21, 2006 | 23.02 | 23.25 | 23.00 | 23.24 | 231,600 | +0.11(+0.48%) |
Mar 20, 2006 | 23.15 | 23.30 | 23.00 | 23.13 | 182,500 | +0.01(+0.04%) |
Mar 17, 2006 | 23.10 | 23.12 | 22.90 | 23.12 | 182,900 | +0.03(+0.13%) |
Mar 16, 2006 | 22.70 | 23.09 | 22.60 | 23.09 | 259,500 | +0.38(+1.67%) |
Mar 15, 2006 | 22.96 | 22.98 | 22.60 | 22.71 | 261,500 | -0.13(-0.57%) |
Mar 14, 2006 | 23.00 | 23.00 | 22.79 | 22.84 | 358,000 | +0.01(+0.04%) |
Mar 13, 2006 | 22.51 | 22.88 | 22.50 | 22.83 | 251,800 | +0.24(+1.06%) |
Mar 10, 2006 | 22.35 | 22.60 | 22.04 | 22.59 | 320,600 | +0.44(+1.99%) |
Mar 09, 2006 | 21.87 | 22.30 | 21.75 | 22.15 | 327,400 | +0.33(+1.51%) |
Mar 08, 2006 | 21.54 | 21.85 | 21.45 | 21.82 | 228,200 | +0.22(+1.02%) |
Mar 07, 2006 | 21.60 | 21.70 | 21.41 | 21.60 | 250,100 | -0.19(-0.87%) |
Mar 06, 2006 | 21.80 | 21.90 | 21.60 | 21.79 | 378,100 | -0.19(-0.86%) |
Mar 03, 2006 | 21.87 | 22.00 | 21.85 | 21.98 | 198,300 | +0.03(+0.14%) |
Mar 02, 2006 | 21.85 | 22.00 | 21.85 | 21.95 | 186,100 | +0.08(+0.37%) |
Mar 01, 2006 | 21.92 | 22.09 | 21.86 | 21.87 | 233,100 | -0.12(-0.55%) |
Feb 28, 2006 | 22.04 | 22.05 | 21.92 | 21.99 | 175,400 | -0.05(-0.23%) |
Feb 27, 2006 | 22.00 | 22.17 | 21.99 | 22.04 | 120,500 | -0.01(-0.05%) |
Feb 24, 2006 | 21.95 | 22.07 | 21.86 | 22.05 | 255,300 | +0.10(+0.46%) |
Feb 23, 2006 | 21.90 | 21.96 | 21.85 | 21.95 | 228,300 | +0.05(+0.23%) |
Feb 22, 2006 | 21.98 | 21.99 | 21.85 | 21.90 | 267,300 | +0.01(+0.05%) |
Feb 21, 2006 | 21.83 | 22.05 | 21.81 | 21.89 | 189,800 | +0.03(+0.14%) |
Feb 17, 2006 | 22.06 | 22.06 | 21.85 | 21.86 | 281,300 | -0.05(-0.23%) |
Feb 16, 2006 | 21.95 | 22.10 | 21.86 | 21.91 | 250,400 | +0.06(+0.27%) |
Feb 15, 2006 | 21.70 | 21.91 | 21.50 | 21.85 | 281,500 | +0.20(+0.92%) |
Feb 14, 2006 | 21.85 | 21.90 | 21.61 | 21.65 | 282,500 | -0.10(-0.46%) |
Feb 13, 2006 | 21.95 | 22.00 | 21.58 | 21.75 | 257,800 | -0.30(-1.36%) |
Feb 10, 2006 | 21.95 | 22.18 | 21.85 | 22.05 | 386,600 | +0.10(+0.46%) |
Feb 09, 2006 | 21.93 | 22.10 | 21.75 | 21.95 | 491,600 | +0.05(+0.23%) |
Feb 08, 2006 | 22.48 | 22.48 | 21.71 | 21.90 | 824,100 | -0.54(-2.41%) |
Feb 07, 2006 | 22.62 | 22.65 | 22.30 | 22.44 | 743,600 | -0.32(-1.41%) |
Feb 06, 2006 | 22.74 | 22.89 | 22.60 | 22.76 | 1,150,600 | +0.11(+0.49%) |
Feb 03, 2006 | 23.00 | 23.29 | 22.43 | 22.65 | 10,747,100 | +0.00(+0.00%) |
Feb 02, 2006 | 0 | +0.00(+0.00%) |