Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.77 | 25.86 | 25.59 | 25.70 | 3,030,776 | -0.07(-0.27%) |
Apr 27, 2006 | 25.62 | 26.06 | 25.53 | 25.77 | 2,677,686 | -0.03(-0.10%) |
Apr 26, 2006 | 25.74 | 25.92 | 25.70 | 25.80 | 4,215,142 | +0.11(+0.42%) |
Apr 25, 2006 | 25.54 | 25.75 | 25.42 | 25.69 | 3,908,016 | +0.15(+0.60%) |
Apr 24, 2006 | 25.36 | 25.59 | 25.11 | 25.54 | 3,174,153 | +0.03(+0.13%) |
Apr 21, 2006 | 25.42 | 25.72 | 25.38 | 25.50 | 4,919,233 | +0.28(+1.12%) |
Apr 20, 2006 | 24.70 | 25.23 | 24.58 | 25.22 | 6,842,947 | +1.03(+4.26%) |
Apr 19, 2006 | 24.04 | 24.33 | 24.02 | 24.19 | 3,503,216 | +0.03(+0.11%) |
Apr 18, 2006 | 24.31 | 24.38 | 24.16 | 24.16 | 3,797,023 | -0.15(-0.60%) |
Apr 17, 2006 | 24.23 | 24.39 | 24.17 | 24.31 | 1,281,518 | +0.04(+0.16%) |
Apr 13, 2006 | 24.23 | 24.44 | 24.11 | 24.27 | 1,049,868 | +0.03(+0.14%) |
Apr 12, 2006 | 24.05 | 24.31 | 23.99 | 24.23 | 1,434,036 | +0.26(+1.07%) |
Apr 11, 2006 | 24.24 | 24.36 | 23.96 | 23.98 | 1,319,647 | -0.14(-0.59%) |
Apr 10, 2006 | 24.25 | 24.32 | 24.10 | 24.12 | 1,193,506 | -0.07(-0.30%) |
Apr 07, 2006 | 24.66 | 24.76 | 24.17 | 24.19 | 1,581,853 | -0.45(-1.83%) |
Apr 06, 2006 | 24.74 | 24.75 | 24.48 | 24.64 | 1,454,668 | -0.10(-0.40%) |
Apr 05, 2006 | 24.63 | 24.79 | 24.45 | 24.74 | 2,221,698 | +0.06(+0.23%) |
Apr 04, 2006 | 24.33 | 24.71 | 24.24 | 24.69 | 2,901,501 | +0.25(+1.02%) |
Apr 03, 2006 | 24.26 | 24.60 | 24.26 | 24.44 | 2,920,305 | +0.18(+0.74%) |
Mar 31, 2006 | 24.15 | 24.33 | 24.06 | 24.26 | 1,886,628 | +0.07(+0.28%) |
Mar 30, 2006 | 24.14 | 24.33 | 24.02 | 24.19 | 1,654,195 | -0.05(-0.19%) |
Mar 29, 2006 | 24.00 | 24.29 | 23.94 | 24.23 | 1,525,442 | +0.23(+0.96%) |
Mar 28, 2006 | 23.92 | 24.10 | 23.82 | 24.00 | 2,481,031 | +0.08(+0.34%) |
Mar 27, 2006 | 24.07 | 24.09 | 23.87 | 23.92 | 1,695,197 | -0.25(-1.05%) |
Mar 24, 2006 | 24.07 | 24.25 | 23.84 | 24.18 | 2,186,442 | +0.08(+0.33%) |
Mar 23, 2006 | 24.18 | 24.25 | 24.04 | 24.10 | 1,278,645 | -0.08(-0.33%) |
Mar 22, 2006 | 24.18 | 24.27 | 24.13 | 24.18 | 2,286,989 | -0.00(-0.02%) |
Mar 21, 2006 | 24.19 | 24.31 | 24.06 | 24.18 | 2,917,432 | -0.05(-0.21%) |
Mar 20, 2006 | 24.23 | 24.39 | 24.10 | 24.23 | 1,411,576 | -0.02(-0.06%) |
Mar 17, 2006 | 24.49 | 24.51 | 24.20 | 24.25 | 2,629,632 | -0.24(-0.99%) |
Mar 16, 2006 | 24.28 | 24.63 | 24.28 | 24.49 | 3,072,039 | +0.21(+0.87%) |
Mar 15, 2006 | 23.95 | 24.30 | 23.95 | 24.28 | 2,734,358 | +0.44(+1.86%) |
Mar 14, 2006 | 23.59 | 23.85 | 23.59 | 23.83 | 1,491,230 | +0.28(+1.19%) |
Mar 13, 2006 | 23.58 | 23.74 | 23.51 | 23.55 | 1,568,795 | +0.07(+0.31%) |
Mar 10, 2006 | 23.41 | 23.55 | 23.32 | 23.48 | 1,938,599 | +0.16(+0.69%) |
Mar 09, 2006 | 23.50 | 23.54 | 23.26 | 23.32 | 1,692,324 | -0.18(-0.78%) |
Mar 08, 2006 | 23.66 | 23.66 | 23.23 | 23.50 | 3,185,383 | -0.15(-0.65%) |
Mar 07, 2006 | 23.73 | 23.85 | 23.63 | 23.66 | 3,062,376 | -0.13(-0.56%) |
Mar 06, 2006 | 23.90 | 23.91 | 23.71 | 23.79 | 2,224,049 | -0.05(-0.21%) |
Mar 03, 2006 | 23.64 | 23.92 | 23.55 | 23.84 | 3,876,677 | +0.02(+0.10%) |
Mar 02, 2006 | 23.59 | 23.84 | 23.49 | 23.82 | 2,953,994 | +0.07(+0.27%) |
Mar 01, 2006 | 23.41 | 23.90 | 23.35 | 23.75 | 4,034,680 | +0.54(+2.31%) |
Feb 28, 2006 | 23.07 | 23.43 | 22.97 | 23.22 | 6,129,454 | +0.15(+0.63%) |
Feb 27, 2006 | 22.78 | 23.10 | 22.78 | 23.07 | 2,873,557 | +0.31(+1.38%) |
Feb 24, 2006 | 22.79 | 22.90 | 22.69 | 22.76 | 2,039,669 | +0.01(+0.03%) |
Feb 23, 2006 | 22.93 | 22.93 | 22.67 | 22.75 | 2,695,184 | -0.11(-0.49%) |
Feb 22, 2006 | 22.97 | 23.16 | 22.70 | 22.86 | 3,522,804 | +0.01(+0.03%) |
Feb 21, 2006 | 23.07 | 23.07 | 22.74 | 22.85 | 1,740,900 | -0.15(-0.65%) |
Feb 17, 2006 | 23.09 | 23.10 | 22.98 | 23.00 | 1,932,070 | -0.04(-0.18%) |
Feb 16, 2006 | 22.74 | 23.05 | 22.63 | 23.04 | 2,678,992 | +0.21(+0.92%) |
Feb 15, 2006 | 22.74 | 22.93 | 22.62 | 22.83 | 2,615,268 | -0.20(-0.86%) |
Feb 14, 2006 | 22.30 | 23.12 | 22.26 | 23.03 | 3,903,054 | +0.73(+3.28%) |
Feb 13, 2006 | 22.11 | 22.34 | 21.95 | 22.30 | 2,682,648 | +0.13(+0.60%) |
Feb 10, 2006 | 22.02 | 22.29 | 21.86 | 22.17 | 1,718,702 | +0.05(+0.23%) |
Feb 09, 2006 | 21.96 | 22.42 | 21.96 | 22.12 | 3,140,986 | +0.18(+0.80%) |
Feb 08, 2006 | 21.74 | 21.97 | 21.65 | 21.94 | 2,430,366 | +0.15(+0.67%) |
Feb 07, 2006 | 21.99 | 22.07 | 21.76 | 21.80 | 1,823,166 | -0.17(-0.78%) |
Feb 06, 2006 | 21.95 | 22.06 | 21.81 | 21.97 | 1,843,537 | -0.04(-0.19%) |
Feb 03, 2006 | 22.20 | 22.26 | 21.98 | 22.01 | 1,871,742 | -0.20(-0.90%) |
Feb 02, 2006 | 22.65 | 22.66 | 22.02 | 22.21 | 4,795,965 | -0.40(-1.78%) |