Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.84 | 26.37 | 25.82 | 26.28 | 141,678 | +0.34(+1.30%) |
Apr 27, 2006 | 25.79 | 26.34 | 25.65 | 25.94 | 117,472 | +0.04(+0.15%) |
Apr 26, 2006 | 26.13 | 26.23 | 25.79 | 25.90 | 164,639 | -0.22(-0.86%) |
Apr 25, 2006 | 26.04 | 26.19 | 25.56 | 26.13 | 192,227 | +0.09(+0.35%) |
Apr 24, 2006 | 26.18 | 26.18 | 25.83 | 26.04 | 256,303 | -0.14(-0.54%) |
Apr 21, 2006 | 26.63 | 26.68 | 25.97 | 26.18 | 187,065 | -0.06(-0.24%) |
Apr 20, 2006 | 26.45 | 26.53 | 25.99 | 26.24 | 185,108 | -0.21(-0.81%) |
Apr 19, 2006 | 25.97 | 26.47 | 25.97 | 26.45 | 270,720 | +0.53(+2.04%) |
Apr 18, 2006 | 25.68 | 26.02 | 25.68 | 25.92 | 316,997 | +0.25(+0.96%) |
Apr 17, 2006 | 25.44 | 25.68 | 25.30 | 25.68 | 226,223 | +0.20(+0.77%) |
Apr 13, 2006 | 25.75 | 25.84 | 25.36 | 25.48 | 135,627 | -0.27(-1.05%) |
Apr 12, 2006 | 25.91 | 26.04 | 25.61 | 25.75 | 141,500 | -0.26(-1.01%) |
Apr 11, 2006 | 25.93 | 26.14 | 25.87 | 26.01 | 190,447 | +0.14(+0.54%) |
Apr 10, 2006 | 25.75 | 26.12 | 25.65 | 25.87 | 177,454 | +0.18(+0.70%) |
Apr 07, 2006 | 26.24 | 26.42 | 25.60 | 25.69 | 231,029 | -0.48(-1.82%) |
Apr 06, 2006 | 26.43 | 26.81 | 26.13 | 26.17 | 471,135 | -0.25(-0.94%) |
Apr 05, 2006 | 26.41 | 26.46 | 26.08 | 26.42 | 141,144 | +0.07(+0.28%) |
Apr 04, 2006 | 26.23 | 26.55 | 26.14 | 26.34 | 136,873 | +0.08(+0.30%) |
Apr 03, 2006 | 26.21 | 26.30 | 26.05 | 26.27 | 264,846 | +0.08(+0.32%) |
Mar 31, 2006 | 26.86 | 26.86 | 26.04 | 26.18 | 219,281 | -0.15(-0.55%) |
Mar 30, 2006 | 26.25 | 26.34 | 26.15 | 26.33 | 202,550 | +0.02(+0.09%) |
Mar 29, 2006 | 26.69 | 26.69 | 26.07 | 26.31 | 529,871 | +0.15(+0.58%) |
Mar 28, 2006 | 26.09 | 26.18 | 25.87 | 26.15 | 147,552 | +0.02(+0.06%) |
Mar 27, 2006 | 26.24 | 26.25 | 25.87 | 26.14 | 200,415 | -0.11(-0.43%) |
Mar 24, 2006 | 26.11 | 26.25 | 26.01 | 26.25 | 163,037 | +0.18(+0.69%) |
Mar 23, 2006 | 25.78 | 26.07 | 25.60 | 26.07 | 253,099 | +0.23(+0.89%) |
Mar 22, 2006 | 26.15 | 26.15 | 25.61 | 25.84 | 284,603 | +0.22(+0.86%) |
Mar 21, 2006 | 25.72 | 25.74 | 25.47 | 25.62 | 186,531 | -0.07(-0.28%) |
Mar 20, 2006 | 25.61 | 25.75 | 25.52 | 25.69 | 238,326 | +0.08(+0.31%) |
Mar 17, 2006 | 25.81 | 25.81 | 25.54 | 25.61 | 433,935 | -0.11(-0.42%) |
Mar 16, 2006 | 25.69 | 25.82 | 25.55 | 25.72 | 154,494 | +0.05(+0.20%) |
Mar 15, 2006 | 25.70 | 25.75 | 25.46 | 25.67 | 135,093 | -0.04(-0.15%) |
Mar 14, 2006 | 25.43 | 25.79 | 25.27 | 25.71 | 143,992 | +0.28(+1.08%) |
Mar 13, 2006 | 25.47 | 25.66 | 24.95 | 25.43 | 123,346 | +0.01(+0.04%) |
Mar 10, 2006 | 25.28 | 25.54 | 25.04 | 25.42 | 142,924 | +0.12(+0.49%) |
Mar 09, 2006 | 25.52 | 25.67 | 25.20 | 25.30 | 166,597 | -0.15(-0.60%) |
Mar 08, 2006 | 25.59 | 25.68 | 25.28 | 25.45 | 169,445 | -0.14(-0.55%) |
Mar 07, 2006 | 25.92 | 25.95 | 25.53 | 25.59 | 231,563 | -0.33(-1.28%) |
Mar 06, 2006 | 25.84 | 26.08 | 25.82 | 25.92 | 135,983 | -0.16(-0.62%) |
Mar 03, 2006 | 26.11 | 26.37 | 26.02 | 26.09 | 131,355 | -0.11(-0.43%) |
Mar 02, 2006 | 26.36 | 26.36 | 25.97 | 26.20 | 128,863 | -0.16(-0.62%) |
Mar 01, 2006 | 26.29 | 26.37 | 26.11 | 26.36 | 98,249 | +0.14(+0.54%) |
Feb 28, 2006 | 26.27 | 26.27 | 25.90 | 26.22 | 120,320 | -0.05(-0.19%) |
Feb 27, 2006 | 26.16 | 26.40 | 26.16 | 26.27 | 188,489 | +0.11(+0.43%) |
Feb 24, 2006 | 26.20 | 26.28 | 25.93 | 26.16 | 152,180 | -0.04(-0.17%) |
Feb 23, 2006 | 25.68 | 26.25 | 25.23 | 26.20 | 511,538 | +0.53(+2.06%) |
Feb 22, 2006 | 25.53 | 25.78 | 25.50 | 25.68 | 260,219 | +0.15(+0.57%) |
Feb 21, 2006 | 25.55 | 25.62 | 25.43 | 25.53 | 410,085 | +0.01(+0.04%) |
Feb 17, 2006 | 25.37 | 25.70 | 25.27 | 25.52 | 333,728 | +0.24(+0.93%) |
Feb 16, 2006 | 25.00 | 25.89 | 25.00 | 25.28 | 308,632 | +0.57(+2.30%) |
Feb 15, 2006 | 24.50 | 24.72 | 24.30 | 24.72 | 159,833 | +0.19(+0.78%) |
Feb 14, 2006 | 24.40 | 24.66 | 24.23 | 24.52 | 146,306 | +0.14(+0.58%) |
Feb 13, 2006 | 24.69 | 24.80 | 24.15 | 24.38 | 253,455 | -0.47(-1.88%) |
Feb 10, 2006 | 24.66 | 24.95 | 24.42 | 24.85 | 121,032 | +0.19(+0.75%) |
Feb 09, 2006 | 24.71 | 24.88 | 24.50 | 24.66 | 106,437 | -0.03(-0.14%) |
Feb 08, 2006 | 24.72 | 24.81 | 24.52 | 24.70 | 122,990 | +0.02(+0.07%) |
Feb 07, 2006 | 24.80 | 25.00 | 24.61 | 24.68 | 152,536 | -0.12(-0.50%) |
Feb 06, 2006 | 24.89 | 25.09 | 24.65 | 24.80 | 249,539 | -0.17(-0.70%) |
Feb 03, 2006 | 24.93 | 25.28 | 24.89 | 24.98 | 156,985 | +0.11(+0.43%) |
Feb 02, 2006 | 24.78 | 24.95 | 24.27 | 24.87 | 257,905 | +0.07(+0.27%) |