Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.63 | 27.97 | 27.62 | 27.86 | 7,423,142 | +0.70(+2.58%) |
Apr 27, 2006 | 27.03 | 27.32 | 26.89 | 27.16 | 7,707,124 | +1.17(+4.48%) |
Apr 26, 2006 | 26.10 | 26.24 | 25.85 | 25.99 | 2,324,325 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.16 | 25.94 | 25.95 | 1,812,708 | +0.03(+0.13%) |
Apr 24, 2006 | 25.81 | 25.93 | 25.72 | 25.91 | 1,845,373 | -0.05(-0.21%) |
Apr 21, 2006 | 26.26 | 26.17 | 25.93 | 25.97 | 1,755,952 | -0.06(-0.24%) |
Apr 20, 2006 | 25.94 | 26.18 | 25.94 | 26.03 | 2,012,577 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,979,096 | +0.21(+0.81%) |
Apr 18, 2006 | 25.82 | 25.88 | 25.67 | 25.88 | 2,652,609 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,890 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.61 | 1,667,144 | +0.13(+0.50%) |
Apr 12, 2006 | 25.69 | 25.71 | 25.38 | 25.49 | 1,965,826 | +0.09(+0.35%) |
Apr 11, 2006 | 25.75 | 25.80 | 25.34 | 25.40 | 1,646,116 | -0.15(-0.58%) |
Apr 10, 2006 | 25.71 | 25.80 | 25.47 | 25.54 | 2,400,884 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,349 | -0.19(-0.75%) |
Apr 06, 2006 | 25.47 | 25.51 | 25.31 | 25.41 | 2,959,661 | -0.24(-0.92%) |
Apr 05, 2006 | 25.62 | 25.78 | 25.59 | 25.64 | 2,065,250 | -0.12(-0.48%) |
Apr 04, 2006 | 25.85 | 25.89 | 25.66 | 25.76 | 2,727,331 | -0.12(-0.45%) |
Apr 03, 2006 | 26.02 | 26.09 | 25.88 | 25.88 | 2,199,789 | +0.26(+1.01%) |
Mar 31, 2006 | 25.88 | 25.88 | 25.59 | 25.62 | 2,195,094 | -0.16(-0.61%) |
Mar 30, 2006 | 25.70 | 25.90 | 25.65 | 25.78 | 2,294,314 | +0.18(+0.71%) |
Mar 29, 2006 | 25.65 | 25.67 | 25.50 | 25.60 | 2,710,385 | -0.19(-0.74%) |
Mar 28, 2006 | 25.86 | 25.97 | 25.72 | 25.79 | 2,038,097 | -0.27(-1.03%) |
Mar 27, 2006 | 26.15 | 26.21 | 26.00 | 26.06 | 1,507,085 | -0.24(-0.93%) |
Mar 24, 2006 | 26.21 | 26.35 | 26.17 | 26.30 | 1,895,187 | +0.34(+1.30%) |
Mar 23, 2006 | 26.16 | 26.20 | 25.88 | 25.97 | 2,202,443 | -0.48(-1.83%) |
Mar 22, 2006 | 26.42 | 26.47 | 26.30 | 26.45 | 2,257,974 | +0.18(+0.67%) |
Mar 21, 2006 | 26.23 | 26.37 | 26.14 | 26.27 | 2,672,004 | -0.34(-1.27%) |
Mar 20, 2006 | 26.60 | 26.69 | 26.53 | 26.61 | 2,126,293 | -0.07(-0.26%) |
Mar 17, 2006 | 26.63 | 26.68 | 26.51 | 26.68 | 1,964,601 | -0.02(-0.09%) |
Mar 16, 2006 | 26.50 | 26.75 | 26.49 | 26.70 | 3,329,593 | -0.08(-0.29%) |
Mar 15, 2006 | 26.83 | 26.87 | 26.62 | 26.78 | 2,353,724 | -0.13(-0.47%) |
Mar 14, 2006 | 26.77 | 26.93 | 26.74 | 26.91 | 2,687,316 | +0.14(+0.53%) |
Mar 13, 2006 | 26.70 | 26.81 | 26.49 | 26.77 | 3,892,249 | +0.12(+0.46%) |
Mar 10, 2006 | 26.42 | 26.72 | 26.37 | 26.65 | 3,438,000 | +0.20(+0.74%) |
Mar 09, 2006 | 26.50 | 26.76 | 26.38 | 26.45 | 3,686,663 | +0.20(+0.77%) |
Mar 08, 2006 | 26.08 | 26.27 | 25.96 | 26.25 | 4,250,340 | +0.61(+2.39%) |
Mar 07, 2006 | 25.30 | 25.70 | 25.30 | 25.64 | 2,416,808 | +0.14(+0.54%) |
Mar 06, 2006 | 25.60 | 25.63 | 25.42 | 25.50 | 1,761,260 | +0.02(+0.08%) |
Mar 03, 2006 | 25.42 | 25.69 | 25.37 | 25.48 | 2,045,447 | +0.18(+0.72%) |
Mar 02, 2006 | 25.17 | 25.31 | 24.96 | 25.30 | 2,260,220 | +0.13(+0.51%) |
Mar 01, 2006 | 25.21 | 25.24 | 25.09 | 25.17 | 2,907,805 | +0.28(+1.12%) |
Feb 28, 2006 | 25.07 | 25.05 | 24.81 | 24.89 | 2,302,072 | -0.18(-0.70%) |
Feb 27, 2006 | 24.78 | 25.11 | 24.78 | 25.07 | 2,603,611 | +0.04(+0.16%) |
Feb 24, 2006 | 25.13 | 25.14 | 24.94 | 25.03 | 3,117,882 | -0.30(-1.20%) |
Feb 23, 2006 | 25.18 | 25.49 | 25.11 | 25.33 | 2,762,445 | +0.36(+1.43%) |
Feb 22, 2006 | 25.22 | 25.37 | 24.89 | 24.98 | 3,273,858 | -0.01(-0.06%) |
Feb 21, 2006 | 25.23 | 25.26 | 24.99 | 24.99 | 1,973,379 | -0.10(-0.41%) |
Feb 17, 2006 | 24.92 | 25.15 | 24.83 | 25.09 | 1,747,378 | -0.04(-0.18%) |
Feb 16, 2006 | 24.84 | 25.15 | 24.83 | 25.14 | 2,186,111 | +0.09(+0.35%) |
Feb 15, 2006 | 25.05 | 25.15 | 24.94 | 25.05 | 2,165,491 | -0.27(-1.06%) |
Feb 14, 2006 | 25.13 | 25.35 | 25.08 | 25.32 | 2,310,442 | -0.23(-0.88%) |
Feb 13, 2006 | 25.42 | 25.62 | 25.39 | 25.54 | 3,634,195 | +0.31(+1.22%) |
Feb 10, 2006 | 25.67 | 25.69 | 25.16 | 25.24 | 2,489,692 | -0.16(-0.64%) |
Feb 09, 2006 | 25.33 | 25.69 | 25.29 | 25.40 | 5,116,170 | +0.44(+1.77%) |
Feb 08, 2006 | 24.98 | 25.08 | 24.81 | 24.96 | 3,358,788 | +0.31(+1.27%) |
Feb 07, 2006 | 24.54 | 24.78 | 24.54 | 24.64 | 2,159,570 | -0.09(-0.38%) |
Feb 06, 2006 | 24.87 | 24.94 | 24.57 | 24.74 | 1,703,076 | -0.23(-0.92%) |
Feb 03, 2006 | 25.12 | 25.18 | 24.92 | 24.97 | 4,590,670 | +0.03(+0.14%) |
Feb 02, 2006 | 25.07 | 25.19 | 24.89 | 24.93 | 2,442,736 | -0.18(-0.72%) |