Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.48 | 28.87 | 27.57 | 28.34 | 224,265 | +0.08(+0.28%) |
Apr 27, 2006 | 26.78 | 28.58 | 25.83 | 28.27 | 420,724 | +1.41(+5.26%) |
Apr 26, 2006 | 26.76 | 27.03 | 26.05 | 26.85 | 189,964 | +0.06(+0.23%) |
Apr 25, 2006 | 26.90 | 26.93 | 26.38 | 26.79 | 103,813 | -0.20(-0.75%) |
Apr 24, 2006 | 27.29 | 27.33 | 26.98 | 26.99 | 106,206 | -0.39(-1.41%) |
Apr 21, 2006 | 28.08 | 28.10 | 27.37 | 27.38 | 124,097 | -0.27(-0.98%) |
Apr 20, 2006 | 27.20 | 27.65 | 27.10 | 27.65 | 84,897 | +0.43(+1.58%) |
Apr 19, 2006 | 27.18 | 27.25 | 26.60 | 27.22 | 90,139 | -0.05(-0.19%) |
Apr 18, 2006 | 26.24 | 27.31 | 25.97 | 27.27 | 173,668 | +1.12(+4.30%) |
Apr 17, 2006 | 26.57 | 27.05 | 25.96 | 26.15 | 263,807 | -0.25(-0.93%) |
Apr 13, 2006 | 26.29 | 26.62 | 26.16 | 26.40 | 73,501 | +0.11(+0.40%) |
Apr 12, 2006 | 25.94 | 26.33 | 25.94 | 26.29 | 72,589 | +0.34(+1.32%) |
Apr 11, 2006 | 26.28 | 26.40 | 25.89 | 25.95 | 119,767 | -0.38(-1.43%) |
Apr 10, 2006 | 25.71 | 26.53 | 25.45 | 26.33 | 384,828 | +1.01(+3.99%) |
Apr 07, 2006 | 25.32 | 25.71 | 25.11 | 25.32 | 127,630 | +0.01(+0.03%) |
Apr 06, 2006 | 25.00 | 25.36 | 24.73 | 25.31 | 68,487 | +0.32(+1.26%) |
Apr 05, 2006 | 25.16 | 25.38 | 24.90 | 24.99 | 138,684 | -0.17(-0.66%) |
Apr 04, 2006 | 24.44 | 25.49 | 24.36 | 25.16 | 334,574 | +0.31(+1.24%) |
Apr 03, 2006 | 26.19 | 26.33 | 24.67 | 24.85 | 786,865 | -2.04(-7.60%) |
Mar 31, 2006 | 26.99 | 27.25 | 26.54 | 26.90 | 157,828 | -0.18(-0.68%) |
Mar 30, 2006 | 27.38 | 27.38 | 26.98 | 27.08 | 117,374 | -0.16(-0.58%) |
Mar 29, 2006 | 27.34 | 27.34 | 26.87 | 27.24 | 148,598 | +0.05(+0.19%) |
Mar 28, 2006 | 26.46 | 27.35 | 26.46 | 27.19 | 257,426 | +0.89(+3.37%) |
Mar 27, 2006 | 25.89 | 26.33 | 25.71 | 26.30 | 178,226 | +0.53(+2.04%) |
Mar 24, 2006 | 25.98 | 26.02 | 25.61 | 25.77 | 233,267 | +0.02(+0.07%) |
Mar 23, 2006 | 25.32 | 25.87 | 25.27 | 25.76 | 281,356 | +0.55(+2.19%) |
Mar 22, 2006 | 25.02 | 25.32 | 24.77 | 25.20 | 134,353 | +0.18(+0.74%) |
Mar 21, 2006 | 24.76 | 25.23 | 24.64 | 25.02 | 135,949 | +0.25(+1.03%) |
Mar 20, 2006 | 25.01 | 25.01 | 24.54 | 24.76 | 164,210 | -0.13(-0.53%) |
Mar 17, 2006 | 24.57 | 25.01 | 24.56 | 24.90 | 301,299 | +0.54(+2.23%) |
Mar 16, 2006 | 23.70 | 24.44 | 23.67 | 24.35 | 154,182 | +0.67(+2.82%) |
Mar 15, 2006 | 23.66 | 23.82 | 23.52 | 23.68 | 124,895 | +0.09(+0.37%) |
Mar 14, 2006 | 24.00 | 24.00 | 23.52 | 23.60 | 382,207 | -0.46(-1.90%) |
Mar 13, 2006 | 23.90 | 24.16 | 23.90 | 24.05 | 116,348 | +0.18(+0.73%) |
Mar 10, 2006 | 24.10 | 24.10 | 23.78 | 23.88 | 247,740 | -0.21(-0.87%) |
Mar 09, 2006 | 24.40 | 24.40 | 24.04 | 24.09 | 444,313 | -0.31(-1.26%) |
Mar 08, 2006 | 24.76 | 24.76 | 24.21 | 24.40 | 330,130 | -0.38(-1.52%) |
Mar 07, 2006 | 25.09 | 25.14 | 24.71 | 24.77 | 164,666 | -0.35(-1.40%) |
Mar 06, 2006 | 25.32 | 26.11 | 25.07 | 25.12 | 460,495 | +0.04(+0.18%) |
Mar 03, 2006 | 25.45 | 25.62 | 25.05 | 25.08 | 1,083,834 | +0.63(+2.58%) |
Mar 02, 2006 | 25.34 | 25.34 | 24.31 | 24.45 | 254,805 | -0.89(-3.53%) |
Mar 01, 2006 | 25.58 | 25.58 | 25.15 | 25.34 | 192,357 | -0.04(-0.17%) |
Feb 28, 2006 | 25.09 | 25.82 | 25.03 | 25.39 | 218,111 | +0.30(+1.19%) |
Feb 27, 2006 | 24.90 | 25.48 | 24.90 | 25.09 | 225,518 | +0.20(+0.81%) |
Feb 24, 2006 | 25.09 | 25.11 | 24.82 | 24.89 | 81,136 | -0.23(-0.91%) |
Feb 23, 2006 | 25.14 | 25.40 | 24.97 | 25.11 | 205,348 | -0.07(-0.28%) |
Feb 22, 2006 | 24.36 | 25.32 | 24.29 | 25.19 | 330,813 | +0.83(+3.42%) |
Feb 21, 2006 | 24.70 | 24.78 | 24.14 | 24.35 | 679,404 | -0.39(-1.60%) |
Feb 17, 2006 | 25.71 | 25.71 | 24.49 | 24.75 | 946,403 | -0.97(-3.75%) |
Feb 16, 2006 | 26.19 | 26.19 | 25.54 | 25.71 | 568,981 | -0.73(-2.75%) |
Feb 15, 2006 | 26.50 | 26.57 | 25.75 | 26.44 | 391,552 | -0.15(-0.56%) |
Feb 14, 2006 | 27.47 | 27.69 | 26.33 | 26.59 | 275,317 | -0.75(-2.73%) |
Feb 13, 2006 | 27.95 | 27.95 | 27.12 | 27.34 | 124,667 | -0.75(-2.66%) |
Feb 10, 2006 | 27.43 | 28.34 | 27.38 | 28.08 | 182,215 | +0.65(+2.37%) |
Feb 09, 2006 | 27.77 | 27.84 | 27.41 | 27.43 | 270,075 | -0.34(-1.23%) |
Feb 08, 2006 | 27.74 | 27.82 | 26.99 | 27.77 | 112,816 | +0.04(+0.13%) |
Feb 07, 2006 | 26.94 | 28.07 | 26.63 | 27.74 | 164,780 | +0.70(+2.60%) |
Feb 06, 2006 | 26.50 | 27.13 | 26.45 | 27.04 | 153,726 | +0.68(+2.56%) |
Feb 03, 2006 | 27.42 | 27.42 | 26.33 | 26.36 | 247,853 | -1.02(-3.72%) |
Feb 02, 2006 | 28.30 | 28.31 | 27.37 | 27.38 | 220,846 | -0.94(-3.32%) |