Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.31 | 18.52 | 18.14 | 18.25 | 782,143,552 | -2.34(-11.38%) |
Apr 27, 2006 | 20.38 | 20.88 | 20.36 | 20.59 | 130,496,280 | +0.11(+0.55%) |
Apr 26, 2006 | 20.46 | 20.58 | 20.40 | 20.48 | 51,858,120 | -0.03(-0.15%) |
Apr 25, 2006 | 20.47 | 20.56 | 20.42 | 20.51 | 65,123,536 | -0.02(-0.11%) |
Apr 24, 2006 | 20.46 | 20.59 | 20.39 | 20.53 | 55,998,932 | +0.02(+0.07%) |
Apr 21, 2006 | 20.53 | 20.70 | 20.40 | 20.52 | 77,447,120 | +0.09(+0.44%) |
Apr 20, 2006 | 20.44 | 20.55 | 20.18 | 20.43 | 60,915,392 | +0.00(+0.00%) |
Apr 19, 2006 | 20.49 | 20.55 | 20.37 | 20.43 | 59,693,248 | -0.14(-0.70%) |
Apr 18, 2006 | 20.36 | 20.78 | 20.27 | 20.57 | 74,463,416 | +0.29(+1.42%) |
Apr 17, 2006 | 20.42 | 20.44 | 20.20 | 20.28 | 47,367,424 | -0.17(-0.85%) |
Apr 13, 2006 | 20.46 | 20.56 | 20.40 | 20.46 | 37,262,732 | -0.10(-0.48%) |
Apr 12, 2006 | 20.50 | 20.56 | 20.38 | 20.56 | 42,587,380 | +0.05(+0.26%) |
Apr 11, 2006 | 20.62 | 20.65 | 20.40 | 20.50 | 56,838,120 | -0.12(-0.59%) |
Apr 10, 2006 | 20.58 | 20.74 | 20.56 | 20.62 | 52,211,912 | +0.03(+0.15%) |
Apr 07, 2006 | 20.87 | 20.95 | 20.58 | 20.59 | 62,527,944 | -0.23(-1.12%) |
Apr 06, 2006 | 20.90 | 20.95 | 20.68 | 20.83 | 68,657,776 | -0.14(-0.65%) |
Apr 05, 2006 | 21.07 | 21.12 | 20.89 | 20.96 | 54,987,132 | +0.08(+0.36%) |
Apr 04, 2006 | 20.89 | 21.01 | 20.76 | 20.89 | 60,168,136 | +0.06(+0.29%) |
Apr 03, 2006 | 20.91 | 20.96 | 20.74 | 20.83 | 74,709,208 | +0.26(+1.29%) |
Mar 31, 2006 | 20.63 | 20.81 | 20.56 | 20.56 | 82,210,256 | -0.02(-0.07%) |
Mar 30, 2006 | 20.43 | 20.70 | 20.40 | 20.58 | 72,265,264 | +0.16(+0.78%) |
Mar 29, 2006 | 20.37 | 20.56 | 20.34 | 20.42 | 70,330,976 | +0.09(+0.45%) |
Mar 28, 2006 | 20.41 | 20.56 | 20.26 | 20.33 | 77,437,200 | -0.08(-0.41%) |
Mar 27, 2006 | 20.41 | 20.63 | 20.40 | 20.41 | 79,273,984 | +0.00(+0.00%) |
Mar 24, 2006 | 20.19 | 20.56 | 20.12 | 20.41 | 91,519,936 | +0.12(+0.60%) |
Mar 23, 2006 | 20.46 | 20.48 | 20.15 | 20.29 | 97,648,040 | -0.23(-1.10%) |
Mar 22, 2006 | 20.46 | 20.78 | 20.25 | 20.52 | 193,231,536 | -0.45(-2.13%) |
Mar 21, 2006 | 21.13 | 21.33 | 20.92 | 20.96 | 96,056,528 | -0.11(-0.54%) |
Mar 20, 2006 | 20.40 | 21.15 | 20.91 | 21.08 | 88,782,168 | +0.29(+1.42%) |
Mar 17, 2006 | 20.69 | 20.90 | 20.61 | 20.78 | 159,604,688 | +0.17(+0.84%) |
Mar 16, 2006 | 20.66 | 20.77 | 20.57 | 20.61 | 97,647,416 | -0.07(-0.33%) |
Mar 15, 2006 | 20.56 | 20.74 | 20.41 | 20.68 | 75,632,600 | +0.10(+0.48%) |
Mar 14, 2006 | 20.43 | 20.69 | 20.40 | 20.58 | 52,927,232 | +0.09(+0.44%) |
Mar 13, 2006 | 20.54 | 20.62 | 20.36 | 20.49 | 53,383,296 | -0.05(-0.22%) |
Mar 10, 2006 | 20.45 | 20.57 | 20.31 | 20.53 | 54,647,672 | +0.13(+0.63%) |
Mar 09, 2006 | 20.61 | 20.72 | 20.40 | 20.40 | 60,051,636 | -0.19(-0.92%) |
Mar 08, 2006 | 20.40 | 20.78 | 20.38 | 20.59 | 76,149,840 | +0.14(+0.70%) |
Mar 07, 2006 | 20.33 | 20.48 | 20.26 | 20.45 | 68,321,552 | +0.10(+0.48%) |
Mar 06, 2006 | 20.34 | 20.52 | 20.28 | 20.35 | 59,544,800 | +0.00(+0.00%) |
Mar 03, 2006 | 20.26 | 20.53 | 20.21 | 20.35 | 59,855,876 | -0.03(-0.15%) |
Mar 02, 2006 | 20.42 | 20.48 | 20.33 | 20.38 | 55,378,876 | -0.13(-0.63%) |
Mar 01, 2006 | 20.39 | 20.56 | 20.37 | 20.51 | 70,222,928 | +0.20(+1.00%) |
Feb 28, 2006 | 20.44 | 20.63 | 20.31 | 20.31 | 86,058,928 | -0.14(-0.67%) |
Feb 27, 2006 | 20.22 | 20.60 | 20.15 | 20.44 | 67,941,896 | +0.32(+1.58%) |
Feb 24, 2006 | 20.09 | 20.21 | 20.04 | 20.12 | 59,222,808 | -0.02(-0.11%) |
Feb 23, 2006 | 20.20 | 20.32 | 20.06 | 20.15 | 62,679,596 | -0.05(-0.22%) |
Feb 22, 2006 | 20.05 | 20.30 | 20.00 | 20.19 | 56,959,560 | +0.14(+0.68%) |
Feb 21, 2006 | 20.19 | 20.19 | 19.91 | 20.06 | 66,448,484 | -0.12(-0.60%) |
Feb 17, 2006 | 20.20 | 20.26 | 20.07 | 20.18 | 54,923,124 | -0.08(-0.41%) |
Feb 16, 2006 | 20.29 | 20.33 | 20.08 | 20.26 | 65,512,692 | -0.05(-0.26%) |
Feb 15, 2006 | 20.10 | 20.35 | 20.03 | 20.31 | 83,112,520 | +0.17(+0.86%) |
Feb 14, 2006 | 19.96 | 20.16 | 19.91 | 20.14 | 77,322,608 | +0.20(+0.99%) |
Feb 13, 2006 | 20.12 | 20.18 | 19.91 | 19.94 | 61,805,000 | -0.23(-1.12%) |
Feb 10, 2006 | 20.12 | 20.32 | 20.03 | 20.17 | 68,975,504 | +0.02(+0.11%) |
Feb 09, 2006 | 20.37 | 20.43 | 20.14 | 20.15 | 69,949,072 | -0.19(-0.93%) |
Feb 08, 2006 | 20.41 | 20.46 | 20.19 | 20.34 | 68,539,048 | -0.02(-0.11%) |
Feb 07, 2006 | 20.37 | 20.52 | 20.26 | 20.36 | 95,495,072 | -0.17(-0.85%) |
Feb 06, 2006 | 20.79 | 20.81 | 20.47 | 20.53 | 79,625,208 | -0.28(-1.34%) |
Feb 03, 2006 | 20.77 | 20.93 | 20.66 | 20.81 | 99,273,664 | -0.11(-0.51%) |
Feb 02, 2006 | 21.14 | 21.15 | 20.82 | 20.92 | 72,875,656 | -0.27(-1.28%) |