Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.27 | 25.61 | 25.27 | 25.58 | 11,390,016 | +0.25(+0.98%) |
Apr 27, 2006 | 25.25 | 26.57 | 25.18 | 25.33 | 16,674,983 | -0.41(-1.57%) |
Apr 26, 2006 | 25.48 | 25.77 | 25.43 | 25.73 | 13,950,038 | +0.50(+1.97%) |
Apr 25, 2006 | 25.50 | 25.70 | 25.20 | 25.24 | 17,284,788 | -0.35(-1.37%) |
Apr 24, 2006 | 25.82 | 25.82 | 25.41 | 25.59 | 13,527,834 | -0.34(-1.31%) |
Apr 21, 2006 | 26.19 | 26.19 | 25.75 | 25.93 | 9,850,869 | +0.20(+0.78%) |
Apr 20, 2006 | 25.85 | 25.95 | 25.49 | 25.73 | 16,832,898 | -0.09(-0.36%) |
Apr 19, 2006 | 25.70 | 25.84 | 25.45 | 25.82 | 15,973,647 | +0.16(+0.61%) |
Apr 18, 2006 | 25.19 | 25.68 | 25.09 | 25.66 | 31,271,520 | +0.82(+3.32%) |
Apr 17, 2006 | 24.71 | 24.94 | 24.70 | 24.84 | 17,203,562 | +0.29(+1.19%) |
Apr 13, 2006 | 24.43 | 24.63 | 24.29 | 24.54 | 12,486,343 | +0.12(+0.48%) |
Apr 12, 2006 | 24.32 | 24.45 | 24.28 | 24.43 | 10,201,331 | +0.10(+0.42%) |
Apr 11, 2006 | 24.80 | 24.80 | 24.25 | 24.33 | 24,276,298 | -0.17(-0.69%) |
Apr 10, 2006 | 24.69 | 24.93 | 24.47 | 24.50 | 14,617,153 | -0.08(-0.35%) |
Apr 07, 2006 | 25.04 | 25.10 | 24.52 | 24.58 | 17,236,134 | -0.38(-1.53%) |
Apr 06, 2006 | 25.01 | 25.13 | 24.69 | 24.96 | 29,724,540 | -0.13(-0.51%) |
Apr 05, 2006 | 24.86 | 25.09 | 24.84 | 25.09 | 17,393,224 | +0.25(+1.03%) |
Apr 04, 2006 | 24.71 | 24.92 | 24.63 | 24.84 | 17,703,692 | +0.15(+0.59%) |
Apr 03, 2006 | 24.32 | 24.79 | 24.31 | 24.69 | 24,569,862 | +0.68(+2.83%) |
Mar 31, 2006 | 24.15 | 24.36 | 23.89 | 24.01 | 25,062,982 | -0.04(-0.15%) |
Mar 30, 2006 | 23.95 | 24.35 | 23.82 | 24.05 | 23,152,758 | +0.12(+0.51%) |
Mar 29, 2006 | 23.65 | 23.96 | 23.50 | 23.93 | 15,540,723 | +0.45(+1.91%) |
Mar 28, 2006 | 23.70 | 23.84 | 23.41 | 23.48 | 21,577,740 | -0.44(-1.83%) |
Mar 27, 2006 | 23.77 | 23.95 | 23.70 | 23.91 | 10,479,639 | +0.15(+0.61%) |
Mar 24, 2006 | 23.51 | 23.95 | 23.51 | 23.77 | 10,106,912 | +0.20(+0.86%) |
Mar 23, 2006 | 23.77 | 23.92 | 23.55 | 23.56 | 13,863,453 | -0.22(-0.93%) |
Mar 22, 2006 | 23.50 | 23.84 | 23.33 | 23.79 | 15,460,323 | +0.26(+1.10%) |
Mar 21, 2006 | 24.01 | 24.01 | 23.40 | 23.53 | 23,840,076 | -0.49(-2.02%) |
Mar 20, 2006 | 23.98 | 24.12 | 23.88 | 24.01 | 11,311,265 | +0.14(+0.57%) |
Mar 17, 2006 | 23.88 | 24.14 | 23.72 | 23.88 | 7,386,090 | +0.17(+0.71%) |
Mar 16, 2006 | 23.91 | 23.93 | 23.70 | 23.71 | 23,598,052 | -0.21(-0.89%) |
Mar 15, 2006 | 23.58 | 23.92 | 23.54 | 23.92 | 20,579,542 | +0.27(+1.16%) |
Mar 14, 2006 | 22.88 | 23.65 | 22.88 | 23.65 | 28,384,950 | +0.72(+3.12%) |
Mar 13, 2006 | 23.16 | 23.26 | 22.91 | 22.93 | 27,400,358 | -0.02(-0.11%) |
Mar 10, 2006 | 22.91 | 23.04 | 22.55 | 22.96 | 25,485,598 | +0.47(+2.10%) |
Mar 09, 2006 | 22.85 | 23.05 | 22.41 | 22.48 | 28,821,996 | -0.23(-1.01%) |
Mar 08, 2006 | 22.56 | 22.75 | 22.19 | 22.71 | 44,495,072 | +0.13(+0.59%) |
Mar 07, 2006 | 23.20 | 23.20 | 22.47 | 22.58 | 44,713,596 | -0.84(-3.59%) |
Mar 06, 2006 | 23.96 | 23.96 | 23.33 | 23.42 | 16,168,669 | -0.35(-1.46%) |
Mar 03, 2006 | 23.88 | 24.06 | 23.75 | 23.77 | 20,851,254 | -0.40(-1.67%) |
Mar 02, 2006 | 24.07 | 24.19 | 23.96 | 24.17 | 13,938,493 | +0.02(+0.08%) |
Mar 01, 2006 | 23.60 | 24.45 | 23.60 | 24.15 | 13,097,797 | +0.65(+2.77%) |
Feb 28, 2006 | 24.13 | 24.06 | 23.45 | 23.50 | 28,845,498 | -0.63(-2.60%) |
Feb 27, 2006 | 23.94 | 24.21 | 23.94 | 24.13 | 7,029,856 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,944,463 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,690,176 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.76 | 23.87 | 11,735,942 | +0.13(+0.54%) |
Feb 21, 2006 | 24.19 | 24.19 | 23.74 | 23.74 | 13,134,492 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.05 | 23.89 | 23.96 | 8,724,031 | -0.03(-0.13%) |
Feb 16, 2006 | 23.62 | 23.99 | 23.53 | 23.99 | 14,521,085 | +0.61(+2.59%) |
Feb 15, 2006 | 23.45 | 23.77 | 23.16 | 23.38 | 25,728,036 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,330,508 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,868,204 | -0.58(-2.47%) |
Feb 10, 2006 | 23.75 | 23.79 | 23.26 | 23.50 | 14,554,894 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.51 | 23.54 | 13,112,227 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,952,726 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.37 | 17,614,222 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.71 | 24.04 | 9,777,890 | +0.56(+2.38%) |
Feb 03, 2006 | 23.40 | 23.80 | 23.21 | 23.48 | 18,202,586 | -0.33(-1.37%) |
Feb 02, 2006 | 24.27 | 24.29 | 23.66 | 23.80 | 19,519,910 | -0.63(-2.57%) |