Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.79 | 26.95 | 26.11 | 26.20 | 72,200 | -0.58(-2.17%) |
Apr 27, 2006 | 26.70 | 27.05 | 26.68 | 26.78 | 75,200 | +0.02(+0.07%) |
Apr 26, 2006 | 26.72 | 27.10 | 26.66 | 26.76 | 114,900 | +0.11(+0.41%) |
Apr 25, 2006 | 26.30 | 26.72 | 26.30 | 26.65 | 34,700 | +0.26(+0.99%) |
Apr 24, 2006 | 26.61 | 26.85 | 26.23 | 26.39 | 45,300 | -0.29(-1.09%) |
Apr 21, 2006 | 26.89 | 27.00 | 26.53 | 26.68 | 46,500 | -0.19(-0.71%) |
Apr 20, 2006 | 26.53 | 27.23 | 26.53 | 26.87 | 66,400 | +0.27(+1.02%) |
Apr 19, 2006 | 26.20 | 26.65 | 26.20 | 26.60 | 109,600 | +0.20(+0.76%) |
Apr 18, 2006 | 26.20 | 26.50 | 26.20 | 26.40 | 48,900 | +0.20(+0.76%) |
Apr 17, 2006 | 26.29 | 26.45 | 25.94 | 26.20 | 52,300 | -0.20(-0.76%) |
Apr 13, 2006 | 26.13 | 26.50 | 26.18 | 26.40 | 31,200 | +0.27(+1.03%) |
Apr 12, 2006 | 26.24 | 26.37 | 26.01 | 26.13 | 60,300 | -0.11(-0.42%) |
Apr 11, 2006 | 25.95 | 26.42 | 25.95 | 26.24 | 75,900 | +0.24(+0.92%) |
Apr 10, 2006 | 26.32 | 26.55 | 25.87 | 26.00 | 106,100 | -0.45(-1.70%) |
Apr 07, 2006 | 26.35 | 26.70 | 26.15 | 26.45 | 71,400 | +0.02(+0.08%) |
Apr 06, 2006 | 26.30 | 26.80 | 26.29 | 26.43 | 37,600 | -0.02(-0.08%) |
Apr 05, 2006 | 26.05 | 26.70 | 26.00 | 26.45 | 42,100 | +0.34(+1.30%) |
Apr 04, 2006 | 26.43 | 26.82 | 26.05 | 26.11 | 124,200 | -0.83(-3.08%) |
Apr 03, 2006 | 26.50 | 27.09 | 26.21 | 26.94 | 207,600 | +0.39(+1.47%) |
Mar 31, 2006 | 26.09 | 26.55 | 25.95 | 26.55 | 90,800 | +0.36(+1.37%) |
Mar 30, 2006 | 25.88 | 26.21 | 25.69 | 26.19 | 50,800 | +0.30(+1.16%) |
Mar 29, 2006 | 25.20 | 26.01 | 25.00 | 25.89 | 104,300 | +0.69(+2.74%) |
Mar 28, 2006 | 26.15 | 26.15 | 25.06 | 25.20 | 178,100 | -0.90(-3.45%) |
Mar 27, 2006 | 26.51 | 26.52 | 26.01 | 26.10 | 58,300 | -0.42(-1.58%) |
Mar 24, 2006 | 26.37 | 26.57 | 26.28 | 26.52 | 44,200 | +0.15(+0.57%) |
Mar 23, 2006 | 26.20 | 26.55 | 26.20 | 26.37 | 99,500 | +0.02(+0.08%) |
Mar 22, 2006 | 26.03 | 26.40 | 26.03 | 26.35 | 75,300 | +0.18(+0.69%) |
Mar 21, 2006 | 25.96 | 26.23 | 25.92 | 26.17 | 85,300 | +0.19(+0.73%) |
Mar 20, 2006 | 26.50 | 26.60 | 25.88 | 25.98 | 98,600 | -0.51(-1.93%) |
Mar 17, 2006 | 26.95 | 26.98 | 26.42 | 26.49 | 89,800 | +0.13(+0.49%) |
Mar 16, 2006 | 26.40 | 26.77 | 26.36 | 26.36 | 82,500 | -0.15(-0.57%) |
Mar 15, 2006 | 26.26 | 26.51 | 26.19 | 26.51 | 72,300 | -0.01(-0.04%) |
Mar 14, 2006 | 26.60 | 26.65 | 26.42 | 26.52 | 60,500 | -0.10(-0.38%) |
Mar 13, 2006 | 26.30 | 26.70 | 26.30 | 26.62 | 72,200 | +0.37(+1.41%) |
Mar 10, 2006 | 26.63 | 26.70 | 26.14 | 26.25 | 119,300 | -0.38(-1.43%) |
Mar 09, 2006 | 26.15 | 26.78 | 26.10 | 26.63 | 292,700 | +0.53(+2.03%) |
Mar 08, 2006 | 26.10 | 26.14 | 26.00 | 26.10 | 119,000 | +0.05(+0.19%) |
Mar 07, 2006 | 25.66 | 26.30 | 25.50 | 26.05 | 634,800 | +0.85(+3.37%) |
Mar 06, 2006 | 25.16 | 25.35 | 25.00 | 25.20 | 80,900 | +0.13(+0.52%) |
Mar 03, 2006 | 24.84 | 25.24 | 24.75 | 25.07 | 228,700 | +0.26(+1.05%) |
Mar 02, 2006 | 22.92 | 24.90 | 22.92 | 24.81 | 705,700 | +1.89(+8.25%) |
Mar 01, 2006 | 22.65 | 22.92 | 22.61 | 22.92 | 94,200 | +0.37(+1.64%) |
Feb 28, 2006 | 22.27 | 23.00 | 22.22 | 22.55 | 125,600 | +0.28(+1.26%) |
Feb 27, 2006 | 21.93 | 22.45 | 21.93 | 22.27 | 236,900 | +0.35(+1.60%) |
Feb 24, 2006 | 22.00 | 22.05 | 21.82 | 21.92 | 343,900 | -0.07(-0.32%) |
Feb 23, 2006 | 21.91 | 22.20 | 21.80 | 21.99 | 115,700 | +0.01(+0.05%) |
Feb 22, 2006 | 21.66 | 22.02 | 21.65 | 21.98 | 134,300 | +0.32(+1.48%) |
Feb 21, 2006 | 21.54 | 21.83 | 21.48 | 21.66 | 73,200 | +0.15(+0.70%) |
Feb 17, 2006 | 21.53 | 21.72 | 21.45 | 21.51 | 37,100 | +0.00(+0.00%) |
Feb 16, 2006 | 21.50 | 21.75 | 21.27 | 21.51 | 101,000 | +0.01(+0.05%) |
Feb 15, 2006 | 21.90 | 22.40 | 20.64 | 21.50 | 509,700 | +0.88(+4.27%) |
Feb 14, 2006 | 20.61 | 20.78 | 20.22 | 20.62 | 67,800 | +0.02(+0.10%) |
Feb 13, 2006 | 20.75 | 20.95 | 20.40 | 20.60 | 96,000 | -0.20(-0.96%) |
Feb 10, 2006 | 20.55 | 20.80 | 20.55 | 20.80 | 40,900 | +0.20(+0.97%) |
Feb 09, 2006 | 20.70 | 20.98 | 20.56 | 20.60 | 71,000 | -0.05(-0.24%) |
Feb 08, 2006 | 20.50 | 20.84 | 20.50 | 20.65 | 35,300 | +0.09(+0.44%) |
Feb 07, 2006 | 20.65 | 20.80 | 20.50 | 20.56 | 54,300 | -0.12(-0.58%) |
Feb 06, 2006 | 20.76 | 21.28 | 20.30 | 20.68 | 128,900 | -0.02(-0.10%) |
Feb 03, 2006 | 20.26 | 21.34 | 20.12 | 20.70 | 194,100 | +0.54(+2.68%) |
Feb 02, 2006 | 19.64 | 20.46 | 19.50 | 20.16 | 310,900 | +0.55(+2.80%) |