Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.01 | 24.64 | 23.91 | 24.58 | 5,217,805 | +0.57(+2.38%) |
Apr 27, 2006 | 23.41 | 24.12 | 23.20 | 24.01 | 4,258,865 | +0.55(+2.33%) |
Apr 26, 2006 | 23.51 | 23.63 | 23.43 | 23.46 | 2,201,815 | +0.03(+0.14%) |
Apr 25, 2006 | 23.60 | 23.60 | 23.21 | 23.43 | 2,754,291 | +0.10(+0.41%) |
Apr 24, 2006 | 23.41 | 23.42 | 23.20 | 23.33 | 2,222,030 | -0.07(-0.30%) |
Apr 21, 2006 | 23.47 | 23.56 | 23.31 | 23.40 | 2,503,943 | +0.04(+0.17%) |
Apr 20, 2006 | 23.20 | 23.54 | 23.20 | 23.36 | 2,929,378 | +0.08(+0.36%) |
Apr 19, 2006 | 23.57 | 23.65 | 23.19 | 23.28 | 4,681,346 | -0.66(-2.77%) |
Apr 18, 2006 | 23.63 | 23.99 | 23.24 | 23.94 | 5,383,563 | +0.24(+1.00%) |
Apr 17, 2006 | 23.81 | 23.96 | 23.61 | 23.70 | 2,182,067 | -0.05(-0.22%) |
Apr 13, 2006 | 23.74 | 23.83 | 23.56 | 23.76 | 1,366,183 | +0.01(+0.05%) |
Apr 12, 2006 | 23.67 | 23.86 | 23.57 | 23.74 | 1,593,672 | +0.06(+0.24%) |
Apr 11, 2006 | 23.90 | 23.98 | 23.65 | 23.69 | 1,887,714 | -0.11(-0.46%) |
Apr 10, 2006 | 23.75 | 23.92 | 23.58 | 23.79 | 2,289,048 | +0.10(+0.41%) |
Apr 07, 2006 | 23.87 | 24.06 | 23.60 | 23.70 | 1,458,080 | -0.14(-0.57%) |
Apr 06, 2006 | 23.94 | 24.02 | 23.61 | 23.83 | 2,756,157 | -0.10(-0.43%) |
Apr 05, 2006 | 24.21 | 24.34 | 23.83 | 23.94 | 2,314,705 | -0.33(-1.38%) |
Apr 04, 2006 | 23.81 | 24.33 | 23.75 | 24.27 | 2,707,175 | +0.48(+2.00%) |
Apr 03, 2006 | 23.64 | 23.98 | 23.58 | 23.79 | 2,251,574 | +0.13(+0.54%) |
Mar 31, 2006 | 23.67 | 23.92 | 23.63 | 23.67 | 1,703,763 | -0.10(-0.43%) |
Mar 30, 2006 | 23.73 | 24.06 | 23.54 | 23.77 | 3,208,959 | +0.03(+0.14%) |
Mar 29, 2006 | 23.78 | 23.85 | 23.51 | 23.74 | 1,540,493 | +0.04(+0.19%) |
Mar 28, 2006 | 23.93 | 24.01 | 23.63 | 23.69 | 1,686,503 | -0.32(-1.31%) |
Mar 27, 2006 | 23.99 | 24.03 | 23.87 | 24.01 | 1,140,559 | +0.01(+0.05%) |
Mar 24, 2006 | 23.92 | 24.14 | 23.86 | 23.99 | 1,560,707 | -0.01(-0.03%) |
Mar 23, 2006 | 23.95 | 24.07 | 23.81 | 24.00 | 2,746,049 | -0.05(-0.21%) |
Mar 22, 2006 | 24.01 | 24.10 | 23.86 | 24.05 | 2,378,458 | +0.01(+0.03%) |
Mar 21, 2006 | 24.08 | 24.23 | 24.00 | 24.05 | 2,312,372 | -0.12(-0.48%) |
Mar 20, 2006 | 23.97 | 24.22 | 23.93 | 24.16 | 1,942,760 | +0.13(+0.54%) |
Mar 17, 2006 | 23.97 | 24.07 | 23.79 | 24.03 | 2,760,510 | +0.11(+0.46%) |
Mar 16, 2006 | 23.96 | 24.17 | 23.84 | 23.92 | 2,906,676 | -0.04(-0.16%) |
Mar 15, 2006 | 24.14 | 24.14 | 23.91 | 23.96 | 2,814,467 | -0.14(-0.56%) |
Mar 14, 2006 | 23.74 | 24.12 | 23.73 | 24.10 | 2,361,198 | +0.27(+1.13%) |
Mar 13, 2006 | 23.63 | 23.92 | 23.59 | 23.83 | 1,974,947 | +0.23(+0.95%) |
Mar 10, 2006 | 23.37 | 23.60 | 23.37 | 23.60 | 2,006,202 | +0.17(+0.74%) |
Mar 09, 2006 | 23.60 | 23.70 | 23.42 | 23.43 | 1,631,302 | -0.21(-0.90%) |
Mar 08, 2006 | 23.54 | 23.70 | 23.44 | 23.64 | 2,430,238 | +0.09(+0.38%) |
Mar 07, 2006 | 23.10 | 23.59 | 23.10 | 23.55 | 2,555,723 | +0.31(+1.33%) |
Mar 06, 2006 | 23.40 | 23.42 | 23.09 | 23.24 | 2,055,960 | -0.10(-0.44%) |
Mar 03, 2006 | 23.41 | 23.51 | 23.25 | 23.34 | 2,202,126 | -0.17(-0.74%) |
Mar 02, 2006 | 23.54 | 23.61 | 23.32 | 23.52 | 3,011,947 | -0.22(-0.92%) |
Mar 01, 2006 | 23.71 | 23.88 | 23.58 | 23.74 | 3,809,483 | -0.23(-0.97%) |
Feb 28, 2006 | 24.07 | 24.11 | 23.79 | 23.97 | 2,874,489 | -0.10(-0.40%) |
Feb 27, 2006 | 23.92 | 24.18 | 23.90 | 24.07 | 2,304,287 | +0.24(+1.03%) |
Feb 24, 2006 | 23.89 | 23.96 | 23.72 | 23.82 | 2,677,476 | -0.32(-1.33%) |
Feb 23, 2006 | 24.10 | 24.21 | 23.84 | 24.14 | 2,241,933 | -0.03(-0.11%) |
Feb 22, 2006 | 23.70 | 24.22 | 23.68 | 24.17 | 3,353,570 | +0.59(+2.51%) |
Feb 21, 2006 | 23.70 | 23.84 | 23.54 | 23.58 | 2,459,160 | -0.05(-0.19%) |
Feb 17, 2006 | 23.76 | 23.79 | 23.52 | 23.62 | 2,115,826 | -0.13(-0.54%) |
Feb 16, 2006 | 23.47 | 23.75 | 23.45 | 23.75 | 1,514,370 | +0.23(+0.96%) |
Feb 15, 2006 | 23.45 | 23.69 | 23.31 | 23.52 | 2,887,706 | -0.01(-0.05%) |
Feb 14, 2006 | 23.01 | 23.61 | 22.99 | 23.54 | 3,238,814 | +0.48(+2.09%) |
Feb 13, 2006 | 23.14 | 23.18 | 22.94 | 23.06 | 1,582,788 | -0.08(-0.36%) |
Feb 10, 2006 | 22.88 | 23.15 | 22.72 | 23.14 | 2,367,573 | +0.23(+1.01%) |
Feb 09, 2006 | 22.86 | 23.05 | 22.79 | 22.91 | 1,570,815 | -0.01(-0.03%) |
Feb 08, 2006 | 22.97 | 22.97 | 22.63 | 22.91 | 2,440,812 | +0.08(+0.37%) |
Feb 07, 2006 | 22.74 | 22.90 | 22.65 | 22.83 | 2,480,774 | +0.03(+0.11%) |
Feb 06, 2006 | 22.70 | 22.83 | 22.64 | 22.80 | 1,886,781 | +0.08(+0.34%) |
Feb 03, 2006 | 22.64 | 23.03 | 22.46 | 22.73 | 3,135,410 | -0.06(-0.28%) |
Feb 02, 2006 | 22.86 | 23.11 | 22.62 | 22.79 | 3,209,270 | -0.06(-0.28%) |