Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.45 | 26.29 | 25.31 | 25.89 | 966,249 | +0.44(+1.73%) |
Apr 27, 2006 | 25.66 | 25.75 | 25.33 | 25.45 | 401,494 | -0.41(-1.60%) |
Apr 26, 2006 | 25.74 | 26.43 | 25.69 | 25.86 | 547,461 | +0.34(+1.34%) |
Apr 25, 2006 | 25.83 | 25.87 | 25.48 | 25.52 | 453,942 | -0.32(-1.22%) |
Apr 24, 2006 | 25.96 | 26.23 | 25.48 | 25.83 | 721,188 | -0.21(-0.81%) |
Apr 21, 2006 | 26.51 | 26.51 | 25.84 | 26.04 | 641,322 | -0.29(-1.10%) |
Apr 20, 2006 | 26.32 | 26.54 | 26.01 | 26.33 | 465,774 | +0.03(+0.10%) |
Apr 19, 2006 | 25.76 | 26.42 | 25.76 | 26.31 | 693,201 | +0.64(+2.50%) |
Apr 18, 2006 | 25.37 | 25.90 | 25.28 | 25.67 | 824,037 | +0.30(+1.18%) |
Apr 17, 2006 | 25.79 | 26.32 | 25.18 | 25.37 | 702,530 | -0.41(-1.60%) |
Apr 13, 2006 | 25.67 | 26.16 | 25.61 | 25.78 | 946,795 | +0.11(+0.41%) |
Apr 12, 2006 | 25.96 | 26.11 | 25.67 | 25.67 | 440,290 | -0.28(-1.08%) |
Apr 11, 2006 | 26.25 | 26.25 | 25.86 | 25.96 | 473,283 | -0.33(-1.27%) |
Apr 10, 2006 | 26.25 | 26.47 | 26.19 | 26.29 | 423,680 | +0.04(+0.17%) |
Apr 07, 2006 | 26.40 | 26.66 | 26.11 | 26.25 | 362,585 | -0.04(-0.13%) |
Apr 06, 2006 | 26.52 | 26.74 | 26.20 | 26.28 | 378,968 | -0.30(-1.12%) |
Apr 05, 2006 | 26.62 | 26.70 | 26.22 | 26.58 | 580,227 | +0.01(+0.03%) |
Apr 04, 2006 | 26.59 | 26.87 | 26.47 | 26.57 | 640,070 | -0.13(-0.49%) |
Apr 03, 2006 | 26.79 | 26.95 | 26.60 | 26.70 | 759,415 | +0.04(+0.13%) |
Mar 31, 2006 | 26.77 | 26.90 | 26.54 | 26.67 | 495,127 | -0.11(-0.39%) |
Mar 30, 2006 | 27.34 | 27.40 | 26.66 | 26.77 | 527,438 | -0.54(-1.96%) |
Mar 29, 2006 | 27.04 | 27.57 | 26.97 | 27.31 | 411,734 | +0.28(+1.04%) |
Mar 28, 2006 | 27.42 | 27.83 | 27.03 | 27.03 | 647,010 | -0.47(-1.69%) |
Mar 27, 2006 | 27.25 | 27.64 | 27.11 | 27.49 | 505,480 | +0.25(+0.90%) |
Mar 24, 2006 | 26.34 | 27.28 | 26.34 | 27.25 | 721,416 | +0.91(+3.44%) |
Mar 23, 2006 | 27.03 | 27.03 | 26.24 | 26.34 | 960,447 | -0.69(-2.54%) |
Mar 22, 2006 | 27.25 | 27.38 | 27.00 | 27.03 | 870,227 | -0.22(-0.81%) |
Mar 21, 2006 | 26.90 | 27.59 | 26.90 | 27.25 | 1,088,780 | +0.35(+1.31%) |
Mar 20, 2006 | 25.27 | 26.96 | 25.17 | 26.90 | 1,380,373 | +1.63(+6.43%) |
Mar 17, 2006 | 25.47 | 25.65 | 25.11 | 25.27 | 1,827,148 | -0.19(-0.76%) |
Mar 16, 2006 | 26.32 | 26.81 | 25.14 | 25.46 | 5,148,668 | -2.67(-9.50%) |
Mar 15, 2006 | 28.21 | 28.36 | 27.83 | 28.14 | 595,928 | -0.08(-0.28%) |
Mar 14, 2006 | 28.34 | 28.38 | 27.39 | 28.21 | 832,911 | -0.10(-0.34%) |
Mar 13, 2006 | 28.74 | 28.90 | 28.21 | 28.31 | 397,057 | -0.26(-0.92%) |
Mar 10, 2006 | 29.74 | 29.74 | 28.33 | 28.58 | 721,075 | -1.16(-3.90%) |
Mar 09, 2006 | 29.29 | 29.92 | 29.05 | 29.74 | 673,291 | +0.45(+1.53%) |
Mar 08, 2006 | 28.56 | 29.32 | 27.98 | 29.29 | 446,547 | +0.73(+2.55%) |
Mar 07, 2006 | 28.75 | 28.92 | 28.39 | 28.56 | 213,319 | -0.28(-0.98%) |
Mar 06, 2006 | 28.46 | 29.29 | 28.46 | 28.84 | 188,517 | -0.46(-1.56%) |
Mar 03, 2006 | 29.41 | 29.62 | 28.79 | 29.30 | 316,167 | -0.11(-0.36%) |
Mar 02, 2006 | 29.59 | 29.62 | 29.01 | 29.40 | 478,972 | -0.52(-1.73%) |
Mar 01, 2006 | 28.33 | 30.27 | 28.25 | 29.92 | 968,525 | +1.69(+5.98%) |
Feb 28, 2006 | 28.29 | 28.51 | 27.92 | 28.23 | 526,983 | -0.05(-0.19%) |
Feb 27, 2006 | 27.63 | 28.43 | 27.63 | 28.29 | 257,120 | +0.72(+2.61%) |
Feb 24, 2006 | 27.56 | 27.67 | 27.42 | 27.56 | 420,266 | +0.01(+0.03%) |
Feb 23, 2006 | 27.64 | 27.80 | 27.42 | 27.56 | 303,652 | -0.14(-0.51%) |
Feb 22, 2006 | 27.59 | 27.84 | 27.33 | 27.70 | 270,090 | +0.14(+0.51%) |
Feb 21, 2006 | 28.09 | 28.38 | 27.51 | 27.56 | 296,826 | -0.54(-1.94%) |
Feb 17, 2006 | 28.35 | 28.35 | 28.04 | 28.10 | 265,994 | -0.25(-0.87%) |
Feb 16, 2006 | 28.54 | 28.63 | 28.20 | 28.35 | 247,677 | -0.04(-0.15%) |
Feb 15, 2006 | 28.48 | 28.65 | 28.18 | 28.39 | 265,994 | -0.17(-0.58%) |
Feb 14, 2006 | 27.78 | 28.84 | 27.67 | 28.56 | 688,992 | +0.78(+2.82%) |
Feb 13, 2006 | 27.86 | 28.09 | 27.53 | 27.78 | 312,185 | -0.21(-0.75%) |
Feb 10, 2006 | 27.34 | 28.29 | 27.34 | 27.99 | 504,911 | +0.65(+2.38%) |
Feb 09, 2006 | 27.74 | 27.92 | 27.14 | 27.34 | 556,677 | -0.37(-1.33%) |
Feb 08, 2006 | 27.38 | 27.78 | 27.07 | 27.70 | 376,237 | +0.33(+1.19%) |
Feb 07, 2006 | 27.12 | 27.58 | 27.12 | 27.38 | 525,390 | +0.35(+1.30%) |
Feb 06, 2006 | 26.94 | 27.28 | 26.94 | 27.03 | 477,607 | +0.04(+0.16%) |
Feb 03, 2006 | 26.90 | 27.20 | 26.83 | 26.98 | 511,965 | +0.00(+0.00%) |
Feb 02, 2006 | 27.90 | 27.91 | 26.70 | 26.98 | 756,230 | -1.09(-3.88%) |