Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.00 | 26.19 | 26.00 | 26.02 | 3,735,897 | -0.05(-0.20%) |
Apr 27, 2006 | 26.01 | 26.29 | 25.93 | 26.07 | 1,867,418 | -0.14(-0.55%) |
Apr 26, 2006 | 26.05 | 26.27 | 26.04 | 26.22 | 1,140,116 | +0.14(+0.55%) |
Apr 25, 2006 | 26.41 | 26.41 | 25.98 | 26.07 | 2,924,467 | -0.31(-1.17%) |
Apr 24, 2006 | 26.26 | 26.38 | 26.26 | 26.38 | 572,579 | +0.09(+0.34%) |
Apr 21, 2006 | 26.34 | 26.47 | 26.09 | 26.29 | 1,808,766 | +0.03(+0.11%) |
Apr 20, 2006 | 26.24 | 26.34 | 26.11 | 26.26 | 1,143,831 | +0.10(+0.37%) |
Apr 19, 2006 | 25.93 | 26.22 | 25.93 | 26.17 | 820,453 | +0.17(+0.64%) |
Apr 18, 2006 | 25.53 | 26.03 | 25.45 | 26.00 | 1,214,027 | +0.61(+2.40%) |
Apr 17, 2006 | 25.56 | 25.60 | 25.29 | 25.39 | 1,116,496 | -0.13(-0.50%) |
Apr 13, 2006 | 25.62 | 25.65 | 25.43 | 25.52 | 861,456 | -0.11(-0.41%) |
Apr 12, 2006 | 25.54 | 25.64 | 25.48 | 25.62 | 839,296 | +0.17(+0.68%) |
Apr 11, 2006 | 25.59 | 25.59 | 25.34 | 25.45 | 1,447,172 | -0.05(-0.18%) |
Apr 10, 2006 | 25.55 | 25.60 | 25.46 | 25.49 | 532,903 | -0.09(-0.35%) |
Apr 07, 2006 | 25.71 | 25.88 | 25.49 | 25.59 | 1,440,670 | -0.13(-0.50%) |
Apr 06, 2006 | 25.80 | 25.81 | 25.62 | 25.71 | 1,446,642 | -0.04(-0.15%) |
Apr 05, 2006 | 25.85 | 25.98 | 25.59 | 25.75 | 1,063,949 | +0.02(+0.06%) |
Apr 04, 2006 | 25.55 | 25.75 | 25.47 | 25.74 | 443,467 | +0.17(+0.68%) |
Apr 03, 2006 | 25.63 | 25.77 | 25.50 | 25.56 | 1,576,152 | +0.09(+0.36%) |
Mar 31, 2006 | 25.46 | 25.58 | 25.46 | 25.47 | 388,133 | -0.01(-0.03%) |
Mar 30, 2006 | 25.46 | 25.60 | 25.37 | 25.48 | 1,563,546 | +0.00(+0.00%) |
Mar 29, 2006 | 25.30 | 25.52 | 25.30 | 25.48 | 1,330,799 | +0.26(+1.02%) |
Mar 28, 2006 | 25.40 | 25.49 | 25.21 | 25.22 | 1,253,703 | -0.18(-0.71%) |
Mar 27, 2006 | 25.40 | 25.43 | 25.31 | 25.40 | 642,111 | +0.02(+0.09%) |
Mar 24, 2006 | 25.38 | 25.49 | 25.33 | 25.38 | 1,334,912 | -0.02(-0.09%) |
Mar 23, 2006 | 25.50 | 25.50 | 25.30 | 25.40 | 647,684 | -0.11(-0.41%) |
Mar 22, 2006 | 25.35 | 25.56 | 25.26 | 25.51 | 814,084 | +0.19(+0.74%) |
Mar 21, 2006 | 25.48 | 25.59 | 25.29 | 25.32 | 2,258,205 | -0.10(-0.39%) |
Mar 20, 2006 | 25.62 | 25.70 | 25.40 | 25.42 | 1,232,472 | -0.05(-0.18%) |
Mar 17, 2006 | 25.42 | 25.50 | 25.37 | 25.46 | 1,393,431 | +0.10(+0.39%) |
Mar 16, 2006 | 25.51 | 25.52 | 25.36 | 25.37 | 1,404,444 | +0.01(+0.06%) |
Mar 15, 2006 | 25.06 | 25.37 | 25.04 | 25.35 | 1,593,402 | +0.38(+1.51%) |
Mar 14, 2006 | 24.72 | 25.05 | 24.72 | 24.97 | 944,656 | +0.23(+0.94%) |
Mar 13, 2006 | 24.83 | 24.85 | 24.68 | 24.74 | 773,479 | -0.02(-0.06%) |
Mar 10, 2006 | 24.60 | 24.77 | 24.46 | 24.76 | 1,529,443 | +0.26(+1.05%) |
Mar 09, 2006 | 24.62 | 24.84 | 24.48 | 24.50 | 2,079,730 | -0.03(-0.12%) |
Mar 08, 2006 | 24.52 | 24.56 | 24.30 | 24.53 | 1,479,815 | -0.03(-0.12%) |
Mar 07, 2006 | 24.47 | 24.63 | 24.44 | 24.56 | 3,320,960 | +0.02(+0.09%) |
Mar 06, 2006 | 24.82 | 24.90 | 24.45 | 24.54 | 901,132 | -0.14(-0.55%) |
Mar 03, 2006 | 24.51 | 24.87 | 24.45 | 24.67 | 1,141,443 | +0.06(+0.24%) |
Mar 02, 2006 | 24.61 | 24.64 | 24.27 | 24.61 | 897,815 | -0.07(-0.27%) |
Mar 01, 2006 | 24.61 | 24.68 | 24.53 | 24.68 | 698,241 | +0.20(+0.80%) |
Feb 28, 2006 | 24.77 | 24.79 | 24.44 | 24.48 | 831,600 | -0.29(-1.16%) |
Feb 27, 2006 | 24.83 | 24.85 | 24.54 | 24.77 | 1,431,249 | +0.16(+0.64%) |
Feb 24, 2006 | 24.55 | 24.69 | 24.48 | 24.61 | 771,489 | +0.02(+0.06%) |
Feb 23, 2006 | 24.61 | 24.72 | 24.57 | 24.60 | 692,403 | -0.08(-0.34%) |
Feb 22, 2006 | 24.53 | 24.70 | 24.53 | 24.68 | 1,927,263 | +0.26(+1.05%) |
Feb 21, 2006 | 24.57 | 24.58 | 24.36 | 24.42 | 1,341,680 | -0.10(-0.40%) |
Feb 17, 2006 | 24.45 | 24.56 | 24.38 | 24.52 | 1,225,306 | +0.06(+0.25%) |
Feb 16, 2006 | 24.51 | 24.51 | 24.30 | 24.46 | 872,868 | +0.07(+0.28%) |
Feb 15, 2006 | 24.27 | 24.40 | 24.21 | 24.39 | 1,025,335 | +0.07(+0.28%) |
Feb 14, 2006 | 24.06 | 24.36 | 23.95 | 24.33 | 881,758 | +0.29(+1.19%) |
Feb 13, 2006 | 23.99 | 24.09 | 23.80 | 24.04 | 514,591 | +0.03(+0.13%) |
Feb 10, 2006 | 24.04 | 24.09 | 23.80 | 24.01 | 1,276,394 | +0.16(+0.66%) |
Feb 09, 2006 | 23.69 | 23.96 | 23.69 | 23.85 | 665,598 | +0.14(+0.57%) |
Feb 08, 2006 | 23.61 | 23.76 | 23.55 | 23.72 | 1,284,621 | +0.11(+0.48%) |
Feb 07, 2006 | 23.77 | 23.82 | 23.57 | 23.60 | 861,854 | -0.17(-0.73%) |
Feb 06, 2006 | 23.66 | 23.78 | 23.65 | 23.78 | 721,595 | +0.08(+0.35%) |
Feb 03, 2006 | 23.72 | 23.81 | 23.63 | 23.69 | 1,017,638 | -0.05(-0.22%) |
Feb 02, 2006 | 23.83 | 24.00 | 23.68 | 23.75 | 1,299,217 | -0.20(-0.85%) |