Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.08 | 27.09 | 26.64 | 26.71 | 814,018 | +0.12(+0.45%) |
Apr 27, 2006 | 26.62 | 26.72 | 26.54 | 26.59 | 1,439,921 | +0.47(+1.82%) |
Apr 26, 2006 | 26.29 | 26.29 | 25.63 | 26.11 | 831,928 | +0.71(+2.79%) |
Apr 25, 2006 | 25.88 | 25.88 | 25.33 | 25.40 | 489,525 | -0.23(-0.88%) |
Apr 24, 2006 | 25.67 | 25.70 | 25.41 | 25.63 | 573,766 | -0.30(-1.16%) |
Apr 21, 2006 | 25.98 | 26.06 | 25.74 | 25.93 | 1,344,138 | +1.12(+4.53%) |
Apr 20, 2006 | 24.95 | 25.06 | 24.80 | 24.81 | 954,641 | +0.25(+1.01%) |
Apr 19, 2006 | 24.39 | 24.59 | 24.27 | 24.56 | 661,456 | -0.05(-0.18%) |
Apr 18, 2006 | 24.43 | 24.66 | 24.37 | 24.60 | 1,133,868 | +0.33(+1.37%) |
Apr 17, 2006 | 24.45 | 24.50 | 24.22 | 24.27 | 306,981 | +0.02(+0.09%) |
Apr 13, 2006 | 24.42 | 24.31 | 24.12 | 24.25 | 466,442 | -0.17(-0.68%) |
Apr 12, 2006 | 24.48 | 24.48 | 24.31 | 24.42 | 340,147 | -0.05(-0.22%) |
Apr 11, 2006 | 24.69 | 24.73 | 24.31 | 24.47 | 474,667 | -0.22(-0.89%) |
Apr 10, 2006 | 24.84 | 24.84 | 24.58 | 24.69 | 553,601 | -0.08(-0.33%) |
Apr 07, 2006 | 25.08 | 25.09 | 24.68 | 24.77 | 785,230 | -0.11(-0.45%) |
Apr 06, 2006 | 24.96 | 25.03 | 24.72 | 24.88 | 841,479 | +0.83(+3.45%) |
Apr 05, 2006 | 23.80 | 24.06 | 23.73 | 24.05 | 531,977 | +0.42(+1.79%) |
Apr 04, 2006 | 23.66 | 23.77 | 23.56 | 23.63 | 520,966 | +0.05(+0.19%) |
Apr 03, 2006 | 23.44 | 23.78 | 23.44 | 23.59 | 526,538 | +0.25(+1.07%) |
Mar 31, 2006 | 23.46 | 23.47 | 23.26 | 23.34 | 529,059 | -0.47(-1.96%) |
Mar 30, 2006 | 23.84 | 23.86 | 23.71 | 23.80 | 637,179 | -0.04(-0.16%) |
Mar 29, 2006 | 23.46 | 23.93 | 23.46 | 23.84 | 719,430 | +0.41(+1.74%) |
Mar 28, 2006 | 23.57 | 23.68 | 23.34 | 23.44 | 1,149,390 | -0.26(-1.08%) |
Mar 27, 2006 | 23.52 | 23.69 | 23.50 | 23.69 | 641,955 | +0.41(+1.75%) |
Mar 24, 2006 | 22.92 | 23.33 | 22.92 | 23.28 | 295,174 | +0.30(+1.31%) |
Mar 23, 2006 | 23.13 | 23.22 | 22.89 | 22.98 | 357,393 | -0.07(-0.29%) |
Mar 22, 2006 | 23.03 | 23.06 | 22.91 | 23.05 | 711,735 | -0.11(-0.46%) |
Mar 21, 2006 | 23.34 | 23.35 | 23.10 | 23.16 | 1,122,990 | -0.14(-0.58%) |
Mar 20, 2006 | 23.14 | 23.34 | 23.08 | 23.29 | 558,642 | +0.35(+1.51%) |
Mar 17, 2006 | 22.99 | 23.02 | 22.85 | 22.95 | 382,334 | +0.05(+0.23%) |
Mar 16, 2006 | 22.85 | 23.02 | 22.79 | 22.89 | 455,961 | -0.22(-0.95%) |
Mar 15, 2006 | 23.19 | 23.20 | 23.03 | 23.11 | 726,328 | +0.14(+0.62%) |
Mar 14, 2006 | 22.76 | 23.03 | 22.71 | 22.97 | 562,224 | +0.22(+0.96%) |
Mar 13, 2006 | 22.64 | 22.75 | 22.59 | 22.75 | 450,257 | +0.20(+0.90%) |
Mar 10, 2006 | 22.33 | 22.59 | 22.24 | 22.55 | 375,037 | +0.35(+1.60%) |
Mar 09, 2006 | 22.30 | 22.41 | 22.14 | 22.19 | 289,735 | +0.09(+0.41%) |
Mar 08, 2006 | 22.13 | 22.15 | 21.90 | 22.10 | 409,529 | +0.11(+0.48%) |
Mar 07, 2006 | 22.15 | 22.15 | 21.94 | 22.00 | 356,862 | +0.36(+1.67%) |
Mar 06, 2006 | 21.65 | 21.81 | 21.54 | 21.63 | 482,096 | -0.20(-0.90%) |
Mar 03, 2006 | 21.81 | 21.97 | 21.69 | 21.83 | 542,590 | -0.38(-1.73%) |
Mar 02, 2006 | 22.18 | 22.25 | 22.07 | 22.21 | 646,332 | -0.20(-0.91%) |
Mar 01, 2006 | 22.60 | 22.60 | 22.31 | 22.42 | 488,862 | +0.27(+1.23%) |
Feb 28, 2006 | 22.77 | 22.30 | 22.11 | 22.15 | 443,624 | -0.63(-2.75%) |
Feb 27, 2006 | 22.60 | 22.79 | 22.58 | 22.77 | 416,295 | +0.50(+2.27%) |
Feb 24, 2006 | 22.27 | 22.35 | 22.17 | 22.27 | 451,981 | -0.21(-0.94%) |
Feb 23, 2006 | 22.43 | 22.61 | 22.40 | 22.48 | 424,520 | +0.29(+1.29%) |
Feb 22, 2006 | 22.20 | 22.24 | 22.05 | 22.19 | 267,713 | +0.13(+0.58%) |
Feb 21, 2006 | 22.12 | 22.16 | 21.94 | 22.06 | 433,674 | -0.06(-0.27%) |
Feb 17, 2006 | 22.01 | 22.21 | 21.94 | 22.12 | 758,034 | +0.14(+0.65%) |
Feb 16, 2006 | 21.93 | 21.98 | 21.76 | 21.98 | 307,512 | +0.10(+0.45%) |
Feb 15, 2006 | 21.93 | 21.93 | 21.69 | 21.88 | 730,706 | -0.08(-0.34%) |
Feb 14, 2006 | 21.75 | 22.00 | 21.64 | 21.96 | 561,030 | +0.44(+2.03%) |
Feb 13, 2006 | 21.48 | 21.61 | 21.46 | 21.52 | 598,706 | -0.26(-1.18%) |
Feb 10, 2006 | 21.69 | 21.84 | 21.64 | 21.78 | 558,908 | +0.08(+0.38%) |
Feb 09, 2006 | 21.78 | 21.86 | 21.64 | 21.69 | 515,527 | -0.06(-0.28%) |
Feb 08, 2006 | 21.78 | 21.80 | 21.57 | 21.75 | 448,930 | -0.01(-0.03%) |
Feb 07, 2006 | 21.82 | 21.94 | 21.69 | 21.76 | 278,326 | -0.05(-0.24%) |
Feb 06, 2006 | 21.90 | 21.92 | 21.77 | 21.81 | 403,560 | +0.19(+0.87%) |
Feb 03, 2006 | 21.58 | 21.75 | 21.44 | 21.63 | 786,026 | -0.13(-0.59%) |
Feb 02, 2006 | 21.95 | 22.00 | 21.60 | 21.75 | 1,107,601 | -0.15(-0.69%) |