Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.69 | 25.69 | 25.51 | 25.56 | 273,200 | -0.05(-0.20%) |
Apr 27, 2006 | 25.57 | 25.66 | 25.41 | 25.61 | 158,100 | +0.04(+0.16%) |
Apr 26, 2006 | 25.34 | 25.60 | 25.34 | 25.57 | 141,300 | +0.24(+0.95%) |
Apr 25, 2006 | 25.25 | 25.44 | 25.22 | 25.33 | 119,000 | +0.10(+0.40%) |
Apr 24, 2006 | 25.10 | 25.26 | 25.10 | 25.23 | 147,300 | -0.09(-0.36%) |
Apr 21, 2006 | 25.34 | 25.46 | 25.20 | 25.32 | 133,300 | -0.04(-0.16%) |
Apr 20, 2006 | 25.45 | 25.58 | 25.35 | 25.36 | 304,900 | -0.19(-0.74%) |
Apr 19, 2006 | 25.80 | 25.80 | 25.38 | 25.55 | 261,900 | -0.18(-0.70%) |
Apr 18, 2006 | 25.36 | 25.76 | 25.36 | 25.73 | 285,200 | +0.35(+1.38%) |
Apr 17, 2006 | 25.40 | 25.54 | 25.30 | 25.38 | 418,000 | -0.07(-0.28%) |
Apr 13, 2006 | 25.50 | 25.55 | 25.35 | 25.45 | 237,500 | -0.05(-0.20%) |
Apr 12, 2006 | 25.50 | 25.65 | 25.44 | 25.50 | 270,000 | -0.04(-0.16%) |
Apr 11, 2006 | 25.87 | 25.87 | 25.42 | 25.54 | 332,200 | -0.26(-1.01%) |
Apr 10, 2006 | 25.80 | 25.88 | 25.75 | 25.80 | 338,500 | -0.01(-0.04%) |
Apr 07, 2006 | 26.00 | 26.09 | 25.75 | 25.81 | 85,200 | -0.15(-0.58%) |
Apr 06, 2006 | 25.98 | 26.07 | 25.86 | 25.96 | 298,100 | -0.17(-0.65%) |
Apr 05, 2006 | 26.00 | 26.15 | 25.95 | 26.13 | 290,200 | +0.03(+0.11%) |
Apr 04, 2006 | 25.98 | 26.12 | 25.80 | 26.10 | 251,500 | +0.17(+0.66%) |
Apr 03, 2006 | 25.99 | 26.05 | 25.85 | 25.93 | 454,900 | +0.05(+0.19%) |
Mar 31, 2006 | 26.03 | 26.03 | 25.80 | 25.88 | 338,100 | -0.02(-0.08%) |
Mar 30, 2006 | 26.18 | 26.18 | 25.81 | 25.90 | 407,300 | -0.16(-0.61%) |
Mar 29, 2006 | 25.96 | 26.08 | 25.81 | 26.06 | 170,200 | +0.24(+0.93%) |
Mar 28, 2006 | 26.05 | 26.06 | 25.77 | 25.82 | 364,500 | -0.15(-0.58%) |
Mar 27, 2006 | 25.81 | 26.02 | 25.81 | 25.97 | 1,116,000 | +0.12(+0.46%) |
Mar 24, 2006 | 25.80 | 25.90 | 25.70 | 25.85 | 843,100 | +0.05(+0.19%) |
Mar 23, 2006 | 25.82 | 25.88 | 25.76 | 25.80 | 179,200 | +0.04(+0.16%) |
Mar 22, 2006 | 25.50 | 25.84 | 25.50 | 25.76 | 429,100 | +0.10(+0.39%) |
Mar 21, 2006 | 25.68 | 25.83 | 25.60 | 25.66 | 416,400 | +0.02(+0.08%) |
Mar 20, 2006 | 25.91 | 25.91 | 25.60 | 25.64 | 179,800 | -0.19(-0.74%) |
Mar 17, 2006 | 26.05 | 26.05 | 25.75 | 25.83 | 251,100 | -0.05(-0.19%) |
Mar 16, 2006 | 25.90 | 25.95 | 25.80 | 25.88 | 317,100 | +0.07(+0.27%) |
Mar 15, 2006 | 25.80 | 25.86 | 25.58 | 25.81 | 193,300 | +0.10(+0.39%) |
Mar 14, 2006 | 25.49 | 25.71 | 25.36 | 25.71 | 154,200 | +0.15(+0.59%) |
Mar 13, 2006 | 25.85 | 25.85 | 25.49 | 25.56 | 456,600 | +0.06(+0.24%) |
Mar 10, 2006 | 25.48 | 25.53 | 25.27 | 25.50 | 251,700 | +0.25(+0.99%) |
Mar 09, 2006 | 25.15 | 25.28 | 25.13 | 25.25 | 241,000 | +0.13(+0.52%) |
Mar 08, 2006 | 25.25 | 25.25 | 24.91 | 25.12 | 374,400 | +0.08(+0.32%) |
Mar 07, 2006 | 25.42 | 25.42 | 24.90 | 25.04 | 295,900 | -0.33(-1.30%) |
Mar 06, 2006 | 25.50 | 25.85 | 25.22 | 25.37 | 467,400 | +0.26(+1.04%) |
Mar 03, 2006 | 25.23 | 25.30 | 25.08 | 25.11 | 212,400 | -0.18(-0.71%) |
Mar 02, 2006 | 25.28 | 25.30 | 25.13 | 25.29 | 379,400 | +0.05(+0.20%) |
Mar 01, 2006 | 25.10 | 25.25 | 25.01 | 25.24 | 763,400 | +0.32(+1.28%) |
Feb 28, 2006 | 25.10 | 25.12 | 24.90 | 24.92 | 445,100 | -0.18(-0.72%) |
Feb 27, 2006 | 25.08 | 25.26 | 25.00 | 25.10 | 203,500 | +0.06(+0.24%) |
Feb 24, 2006 | 25.25 | 25.25 | 24.94 | 25.04 | 194,900 | -0.04(-0.16%) |
Feb 23, 2006 | 25.05 | 25.13 | 24.98 | 25.08 | 347,000 | +0.08(+0.32%) |
Feb 22, 2006 | 25.30 | 25.30 | 24.99 | 25.00 | 396,100 | -0.17(-0.68%) |
Feb 21, 2006 | 25.40 | 25.40 | 25.09 | 25.17 | 913,700 | -0.14(-0.55%) |
Feb 17, 2006 | 25.28 | 25.35 | 25.19 | 25.31 | 267,100 | +0.10(+0.40%) |
Feb 16, 2006 | 25.00 | 25.21 | 24.91 | 25.21 | 629,600 | +0.36(+1.45%) |
Feb 15, 2006 | 24.80 | 24.85 | 24.59 | 24.85 | 478,900 | +0.15(+0.61%) |
Feb 14, 2006 | 24.30 | 24.81 | 24.24 | 24.70 | 2,207,400 | +0.48(+1.98%) |
Feb 13, 2006 | 24.32 | 24.34 | 24.16 | 24.22 | 249,700 | -0.11(-0.45%) |
Feb 10, 2006 | 24.10 | 24.33 | 24.01 | 24.33 | 135,200 | +0.23(+0.95%) |
Feb 09, 2006 | 24.25 | 24.26 | 24.02 | 24.10 | 148,100 | -0.06(-0.25%) |
Feb 08, 2006 | 23.88 | 24.16 | 23.76 | 24.16 | 214,900 | +0.34(+1.43%) |
Feb 07, 2006 | 23.95 | 23.99 | 23.73 | 23.82 | 136,700 | -0.09(-0.38%) |
Feb 06, 2006 | 23.80 | 23.91 | 23.80 | 23.91 | 90,600 | +0.12(+0.50%) |
Feb 03, 2006 | 23.68 | 23.91 | 23.68 | 23.79 | 235,500 | -0.07(-0.29%) |
Feb 02, 2006 | 23.99 | 23.99 | 23.72 | 23.86 | 123,300 | -0.09(-0.38%) |