Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.65 | 26.65 | 26.21 | 26.28 | 827,356 | +0.12(+0.45%) |
Apr 27, 2006 | 26.19 | 26.29 | 26.11 | 26.16 | 1,463,514 | +0.47(+1.82%) |
Apr 26, 2006 | 25.87 | 25.87 | 25.22 | 25.69 | 845,559 | +0.70(+2.79%) |
Apr 25, 2006 | 25.46 | 25.46 | 24.92 | 24.99 | 497,546 | -0.22(-0.88%) |
Apr 24, 2006 | 25.26 | 25.28 | 25.00 | 25.22 | 583,167 | -0.30(-1.16%) |
Apr 21, 2006 | 25.56 | 25.64 | 25.33 | 25.51 | 1,366,162 | +1.11(+4.53%) |
Apr 20, 2006 | 24.55 | 24.66 | 24.40 | 24.41 | 970,283 | +0.24(+1.01%) |
Apr 19, 2006 | 24.00 | 24.19 | 23.88 | 24.16 | 672,294 | -0.04(-0.18%) |
Apr 18, 2006 | 24.04 | 24.26 | 23.98 | 24.21 | 1,152,447 | +0.33(+1.37%) |
Apr 17, 2006 | 24.06 | 24.10 | 23.83 | 23.88 | 312,011 | +0.02(+0.09%) |
Apr 13, 2006 | 24.02 | 23.92 | 23.73 | 23.86 | 474,084 | -0.16(-0.68%) |
Apr 12, 2006 | 24.09 | 24.09 | 23.92 | 24.02 | 345,720 | -0.05(-0.22%) |
Apr 11, 2006 | 24.29 | 24.33 | 23.92 | 24.07 | 482,444 | -0.22(-0.89%) |
Apr 10, 2006 | 24.44 | 24.44 | 24.18 | 24.29 | 562,672 | -0.08(-0.33%) |
Apr 07, 2006 | 24.67 | 24.69 | 24.28 | 24.37 | 798,096 | -0.11(-0.45%) |
Apr 06, 2006 | 24.56 | 24.62 | 24.32 | 24.48 | 855,267 | +0.82(+3.45%) |
Apr 05, 2006 | 23.42 | 23.67 | 23.35 | 23.67 | 540,694 | +0.42(+1.79%) |
Apr 04, 2006 | 23.28 | 23.38 | 23.18 | 23.25 | 529,502 | +0.04(+0.19%) |
Apr 03, 2006 | 23.07 | 23.40 | 23.07 | 23.21 | 535,165 | +0.24(+1.07%) |
Mar 31, 2006 | 23.08 | 23.09 | 22.89 | 22.96 | 537,727 | -0.46(-1.96%) |
Mar 30, 2006 | 23.46 | 23.47 | 23.32 | 23.42 | 647,619 | -0.04(-0.16%) |
Mar 29, 2006 | 23.08 | 23.54 | 23.08 | 23.46 | 731,218 | +0.40(+1.74%) |
Mar 28, 2006 | 23.19 | 23.29 | 22.96 | 23.06 | 1,168,222 | -0.25(-1.08%) |
Mar 27, 2006 | 23.14 | 23.31 | 23.12 | 23.31 | 652,473 | +0.40(+1.75%) |
Mar 24, 2006 | 22.55 | 22.95 | 22.55 | 22.91 | 300,011 | +0.30(+1.31%) |
Mar 23, 2006 | 22.76 | 22.84 | 22.52 | 22.61 | 363,249 | -0.07(-0.29%) |
Mar 22, 2006 | 22.66 | 22.69 | 22.54 | 22.68 | 723,397 | -0.10(-0.46%) |
Mar 21, 2006 | 22.97 | 22.98 | 22.72 | 22.78 | 1,141,390 | -0.13(-0.58%) |
Mar 20, 2006 | 22.77 | 22.97 | 22.71 | 22.92 | 567,796 | +0.34(+1.51%) |
Mar 17, 2006 | 22.62 | 22.65 | 22.49 | 22.58 | 388,598 | +0.05(+0.23%) |
Mar 16, 2006 | 22.49 | 22.65 | 22.42 | 22.52 | 463,432 | -0.22(-0.95%) |
Mar 15, 2006 | 22.82 | 22.83 | 22.66 | 22.74 | 738,229 | +0.14(+0.62%) |
Mar 14, 2006 | 22.39 | 22.66 | 22.35 | 22.60 | 571,436 | +0.21(+0.96%) |
Mar 13, 2006 | 22.27 | 22.38 | 22.23 | 22.38 | 457,634 | +0.20(+0.90%) |
Mar 10, 2006 | 21.97 | 22.23 | 21.89 | 22.18 | 381,182 | +0.35(+1.60%) |
Mar 09, 2006 | 21.94 | 22.05 | 21.78 | 21.83 | 294,482 | +0.09(+0.41%) |
Mar 08, 2006 | 21.77 | 21.79 | 21.54 | 21.74 | 416,240 | +0.10(+0.48%) |
Mar 07, 2006 | 21.79 | 21.80 | 21.58 | 21.64 | 362,710 | +0.36(+1.67%) |
Mar 06, 2006 | 21.30 | 21.46 | 21.19 | 21.29 | 489,995 | -0.19(-0.90%) |
Mar 03, 2006 | 21.46 | 21.62 | 21.34 | 21.48 | 551,481 | -0.38(-1.73%) |
Mar 02, 2006 | 21.83 | 21.89 | 21.72 | 21.86 | 656,923 | -0.20(-0.91%) |
Mar 01, 2006 | 22.23 | 22.23 | 21.95 | 22.06 | 496,872 | +0.27(+1.23%) |
Feb 28, 2006 | 22.40 | 21.95 | 21.75 | 21.79 | 450,893 | -0.62(-2.75%) |
Feb 27, 2006 | 22.23 | 22.43 | 22.22 | 22.40 | 423,116 | +0.50(+2.27%) |
Feb 24, 2006 | 21.92 | 21.99 | 21.81 | 21.91 | 459,387 | -0.21(-0.94%) |
Feb 23, 2006 | 22.06 | 22.24 | 22.03 | 22.12 | 431,476 | +0.28(+1.29%) |
Feb 22, 2006 | 21.84 | 21.88 | 21.69 | 21.83 | 272,099 | +0.13(+0.58%) |
Feb 21, 2006 | 21.76 | 21.80 | 21.59 | 21.71 | 440,780 | -0.06(-0.27%) |
Feb 17, 2006 | 21.66 | 21.85 | 21.58 | 21.77 | 770,455 | +0.14(+0.65%) |
Feb 16, 2006 | 21.57 | 21.63 | 21.41 | 21.63 | 312,550 | +0.10(+0.45%) |
Feb 15, 2006 | 21.57 | 21.57 | 21.34 | 21.53 | 742,679 | -0.07(-0.34%) |
Feb 14, 2006 | 21.40 | 21.65 | 21.29 | 21.60 | 570,223 | +0.43(+2.03%) |
Feb 13, 2006 | 21.13 | 21.26 | 21.11 | 21.17 | 608,516 | -0.25(-1.18%) |
Feb 10, 2006 | 21.34 | 21.49 | 21.29 | 21.43 | 568,065 | +0.08(+0.38%) |
Feb 09, 2006 | 21.43 | 21.51 | 21.29 | 21.34 | 523,974 | -0.06(-0.28%) |
Feb 08, 2006 | 21.43 | 21.45 | 21.22 | 21.40 | 456,286 | -0.01(-0.03%) |
Feb 07, 2006 | 21.47 | 21.59 | 21.34 | 21.41 | 282,886 | -0.05(-0.24%) |
Feb 06, 2006 | 21.54 | 21.57 | 21.42 | 21.46 | 410,172 | +0.19(+0.87%) |
Feb 03, 2006 | 21.23 | 21.40 | 21.09 | 21.28 | 798,905 | -0.13(-0.59%) |
Feb 02, 2006 | 21.60 | 21.65 | 21.25 | 21.40 | 1,125,749 | -0.15(-0.69%) |