Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.22 | 25.56 | 25.18 | 25.40 | 374,429 | +0.11(+0.44%) |
Apr 27, 2006 | 25.10 | 25.48 | 25.01 | 25.29 | 708,621 | +0.09(+0.35%) |
Apr 26, 2006 | 25.51 | 25.62 | 25.19 | 25.20 | 989,083 | -0.12(-0.46%) |
Apr 25, 2006 | 25.62 | 25.64 | 25.23 | 25.32 | 760,666 | -0.13(-0.51%) |
Apr 24, 2006 | 25.61 | 25.61 | 25.38 | 25.45 | 937,038 | +0.04(+0.15%) |
Apr 21, 2006 | 25.25 | 25.41 | 25.00 | 25.41 | 517,310 | +0.28(+1.11%) |
Apr 20, 2006 | 25.23 | 25.38 | 24.97 | 25.13 | 2,390,424 | -0.10(-0.41%) |
Apr 19, 2006 | 24.73 | 25.31 | 24.69 | 25.24 | 1,603,736 | +0.38(+1.52%) |
Apr 18, 2006 | 24.61 | 24.86 | 24.57 | 24.86 | 457,315 | +0.46(+1.91%) |
Apr 17, 2006 | 24.40 | 24.49 | 24.29 | 24.40 | 401,415 | +0.30(+1.26%) |
Apr 13, 2006 | 24.04 | 24.14 | 23.86 | 24.09 | 302,869 | +0.05(+0.22%) |
Apr 12, 2006 | 24.26 | 24.26 | 23.96 | 24.04 | 778,255 | -0.25(-1.03%) |
Apr 11, 2006 | 24.52 | 24.57 | 24.25 | 24.29 | 1,797,215 | +0.01(+0.03%) |
Apr 10, 2006 | 24.23 | 24.37 | 24.23 | 24.28 | 755,847 | +0.54(+2.29%) |
Apr 07, 2006 | 24.24 | 24.26 | 23.70 | 23.74 | 822,107 | -0.18(-0.76%) |
Apr 06, 2006 | 23.91 | 24.00 | 23.76 | 23.92 | 790,784 | -0.20(-0.83%) |
Apr 05, 2006 | 23.96 | 24.14 | 23.83 | 24.12 | 573,451 | +0.24(+0.99%) |
Apr 04, 2006 | 23.85 | 23.99 | 23.73 | 23.88 | 904,992 | +0.20(+0.86%) |
Apr 03, 2006 | 23.54 | 23.86 | 23.52 | 23.68 | 1,069,077 | +0.03(+0.12%) |
Mar 31, 2006 | 23.76 | 23.76 | 23.53 | 23.65 | 685,250 | -0.25(-1.04%) |
Mar 30, 2006 | 23.81 | 24.03 | 23.79 | 23.90 | 616,339 | +0.25(+1.07%) |
Mar 29, 2006 | 23.44 | 23.67 | 23.42 | 23.64 | 804,518 | +0.61(+2.65%) |
Mar 28, 2006 | 23.23 | 23.28 | 22.98 | 23.03 | 895,596 | -0.16(-0.68%) |
Mar 27, 2006 | 23.20 | 23.23 | 23.05 | 23.19 | 817,047 | -0.27(-1.17%) |
Mar 24, 2006 | 23.15 | 23.51 | 23.13 | 23.47 | 903,306 | +0.46(+2.02%) |
Mar 23, 2006 | 23.14 | 23.17 | 22.93 | 23.00 | 1,222,318 | -0.29(-1.23%) |
Mar 22, 2006 | 23.27 | 23.46 | 23.18 | 23.29 | 946,194 | +0.02(+0.09%) |
Mar 21, 2006 | 23.29 | 23.43 | 23.16 | 23.27 | 979,686 | -0.26(-1.11%) |
Mar 20, 2006 | 23.64 | 23.77 | 23.53 | 23.53 | 725,247 | -0.24(-1.00%) |
Mar 17, 2006 | 23.95 | 23.95 | 23.68 | 23.76 | 706,453 | -0.36(-1.50%) |
Mar 16, 2006 | 23.86 | 24.16 | 23.84 | 24.13 | 819,698 | +0.36(+1.52%) |
Mar 15, 2006 | 23.75 | 23.77 | 23.60 | 23.76 | 631,519 | +0.09(+0.39%) |
Mar 14, 2006 | 23.37 | 23.71 | 23.35 | 23.67 | 608,147 | +0.37(+1.57%) |
Mar 13, 2006 | 23.09 | 23.35 | 23.06 | 23.31 | 632,242 | +0.27(+1.17%) |
Mar 10, 2006 | 22.81 | 23.04 | 22.76 | 23.04 | 731,029 | +0.09(+0.38%) |
Mar 09, 2006 | 23.15 | 23.15 | 22.93 | 22.95 | 701,634 | -0.23(-0.98%) |
Mar 08, 2006 | 23.01 | 23.24 | 22.96 | 23.18 | 1,097,267 | +0.28(+1.23%) |
Mar 07, 2006 | 22.86 | 22.95 | 22.76 | 22.90 | 780,423 | -0.12(-0.50%) |
Mar 06, 2006 | 23.28 | 23.28 | 22.98 | 23.01 | 626,459 | -0.24(-1.05%) |
Mar 03, 2006 | 23.27 | 23.37 | 23.16 | 23.26 | 1,046,669 | -0.01(-0.05%) |
Mar 02, 2006 | 23.14 | 23.27 | 23.05 | 23.27 | 1,432,423 | +0.10(+0.43%) |
Mar 01, 2006 | 23.55 | 23.55 | 23.01 | 23.17 | 1,481,094 | -0.60(-2.51%) |
Feb 28, 2006 | 23.75 | 23.81 | 23.61 | 23.77 | 604,533 | +0.02(+0.09%) |
Feb 27, 2006 | 23.88 | 23.90 | 23.75 | 23.75 | 700,188 | -0.02(-0.07%) |
Feb 24, 2006 | 23.71 | 23.83 | 23.66 | 23.76 | 657,300 | +0.00(+0.02%) |
Feb 23, 2006 | 23.80 | 23.92 | 23.71 | 23.76 | 845,961 | -0.10(-0.42%) |
Feb 22, 2006 | 23.79 | 23.99 | 23.77 | 23.86 | 705,971 | -0.12(-0.52%) |
Feb 21, 2006 | 23.98 | 24.03 | 23.82 | 23.98 | 619,231 | +0.24(+1.01%) |
Feb 17, 2006 | 23.58 | 23.74 | 23.55 | 23.74 | 1,209,548 | +0.00(+0.00%) |
Feb 16, 2006 | 23.53 | 23.78 | 23.43 | 23.74 | 712,958 | +0.27(+1.17%) |
Feb 15, 2006 | 23.75 | 23.91 | 23.40 | 23.47 | 797,531 | -0.31(-1.29%) |
Feb 14, 2006 | 23.60 | 23.84 | 23.49 | 23.78 | 509,600 | -0.07(-0.31%) |
Feb 13, 2006 | 23.86 | 24.01 | 23.79 | 23.85 | 1,985,635 | +0.05(+0.21%) |
Feb 10, 2006 | 23.97 | 24.03 | 23.66 | 23.80 | 862,586 | -0.17(-0.69%) |
Feb 09, 2006 | 24.16 | 24.35 | 23.94 | 23.97 | 771,749 | +0.04(+0.17%) |
Feb 08, 2006 | 23.99 | 23.99 | 23.71 | 23.93 | 641,879 | +0.09(+0.38%) |
Feb 07, 2006 | 24.24 | 24.25 | 23.80 | 23.84 | 619,231 | -0.64(-2.63%) |
Feb 06, 2006 | 24.47 | 24.58 | 24.39 | 24.48 | 647,903 | +0.18(+0.75%) |
Feb 03, 2006 | 24.17 | 24.45 | 24.08 | 24.30 | 796,567 | -0.32(-1.28%) |
Feb 02, 2006 | 24.86 | 24.86 | 24.50 | 24.61 | 1,919,375 | -0.09(-0.35%) |