Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.94 | 25.20 | 24.74 | 24.97 | 5,259,134 | +0.10(+0.41%) |
Apr 27, 2006 | 25.38 | 25.38 | 24.80 | 24.87 | 7,374,576 | -0.51(-2.00%) |
Apr 26, 2006 | 25.25 | 25.80 | 25.01 | 25.37 | 6,222,471 | +0.18(+0.71%) |
Apr 25, 2006 | 26.80 | 26.80 | 25.13 | 25.20 | 10,044,094 | -1.06(-4.03%) |
Apr 24, 2006 | 26.27 | 26.59 | 26.11 | 26.25 | 7,580,371 | +0.24(+0.92%) |
Apr 21, 2006 | 25.89 | 26.25 | 25.83 | 26.01 | 5,440,915 | +0.38(+1.50%) |
Apr 20, 2006 | 26.13 | 26.15 | 25.32 | 25.63 | 5,287,805 | -0.27(-1.06%) |
Apr 19, 2006 | 25.34 | 26.18 | 25.34 | 25.90 | 6,961,093 | +0.63(+2.50%) |
Apr 18, 2006 | 25.16 | 25.49 | 24.95 | 25.27 | 6,990,784 | +0.37(+1.49%) |
Apr 17, 2006 | 25.56 | 25.64 | 24.78 | 24.90 | 4,807,519 | -0.42(-1.66%) |
Apr 13, 2006 | 25.69 | 25.77 | 25.22 | 25.32 | 3,844,036 | -0.37(-1.44%) |
Apr 12, 2006 | 25.37 | 25.77 | 25.18 | 25.69 | 8,681,391 | +0.58(+2.30%) |
Apr 11, 2006 | 25.04 | 25.28 | 24.93 | 25.11 | 6,150,428 | +0.24(+0.97%) |
Apr 10, 2006 | 25.09 | 25.30 | 24.80 | 24.87 | 3,883,623 | +0.10(+0.42%) |
Apr 07, 2006 | 25.53 | 25.62 | 24.75 | 24.77 | 4,761,382 | -0.60(-2.36%) |
Apr 06, 2006 | 25.65 | 25.83 | 25.16 | 25.37 | 6,528,544 | -0.19(-0.73%) |
Apr 05, 2006 | 24.85 | 25.60 | 24.80 | 25.55 | 9,756,359 | +0.85(+3.42%) |
Apr 04, 2006 | 24.34 | 24.80 | 24.23 | 24.71 | 7,136,616 | +0.52(+2.13%) |
Apr 03, 2006 | 23.88 | 24.47 | 23.77 | 24.19 | 9,625,372 | +1.07(+4.64%) |
Mar 31, 2006 | 23.22 | 23.29 | 22.54 | 23.12 | 7,444,872 | -0.17(-0.74%) |
Mar 30, 2006 | 23.62 | 23.70 | 23.04 | 23.29 | 5,268,739 | -0.30(-1.28%) |
Mar 29, 2006 | 23.84 | 23.85 | 22.88 | 23.59 | 8,469,338 | -0.13(-0.55%) |
Mar 28, 2006 | 24.17 | 24.17 | 23.53 | 23.73 | 4,021,887 | -0.34(-1.43%) |
Mar 27, 2006 | 23.98 | 24.22 | 23.88 | 24.07 | 3,050,690 | -0.08(-0.34%) |
Mar 24, 2006 | 24.05 | 24.20 | 23.53 | 24.15 | 4,063,512 | +0.31(+1.30%) |
Mar 23, 2006 | 24.22 | 24.22 | 23.63 | 23.84 | 5,271,505 | -0.38(-1.56%) |
Mar 22, 2006 | 23.93 | 24.22 | 23.83 | 24.22 | 3,904,726 | +0.22(+0.92%) |
Mar 21, 2006 | 24.19 | 24.24 | 23.77 | 24.00 | 5,149,250 | -0.05(-0.20%) |
Mar 20, 2006 | 24.32 | 24.39 | 23.95 | 24.05 | 6,342,979 | -0.18(-0.74%) |
Mar 17, 2006 | 23.98 | 24.32 | 23.91 | 24.23 | 8,784,580 | +0.43(+1.82%) |
Mar 16, 2006 | 23.50 | 24.02 | 23.40 | 23.79 | 5,756,011 | +0.40(+1.70%) |
Mar 15, 2006 | 23.70 | 23.91 | 23.11 | 23.40 | 8,533,812 | -0.27(-1.16%) |
Mar 14, 2006 | 23.05 | 23.68 | 22.83 | 23.67 | 7,661,292 | +0.69(+2.99%) |
Mar 13, 2006 | 22.16 | 23.20 | 22.14 | 22.98 | 8,098,207 | +0.85(+3.82%) |
Mar 10, 2006 | 22.12 | 22.21 | 21.90 | 22.14 | 3,307,716 | +0.00(+0.00%) |
Mar 09, 2006 | 21.69 | 22.24 | 21.68 | 22.14 | 4,449,196 | +0.45(+2.06%) |
Mar 08, 2006 | 21.78 | 22.01 | 21.51 | 21.69 | 5,268,739 | -0.11(-0.50%) |
Mar 07, 2006 | 22.05 | 22.06 | 21.48 | 21.80 | 5,984,075 | -0.19(-0.84%) |
Mar 06, 2006 | 22.22 | 22.40 | 21.75 | 21.99 | 4,943,163 | -0.19(-0.84%) |
Mar 03, 2006 | 21.95 | 22.26 | 21.71 | 22.17 | 4,813,050 | +0.23(+1.03%) |
Mar 02, 2006 | 21.16 | 22.11 | 21.13 | 21.95 | 5,891,656 | +0.51(+2.37%) |
Mar 01, 2006 | 21.79 | 22.06 | 21.41 | 21.44 | 5,022,338 | -0.36(-1.64%) |
Feb 28, 2006 | 21.91 | 21.92 | 21.46 | 21.79 | 5,556,183 | -0.12(-0.53%) |
Feb 27, 2006 | 21.49 | 22.04 | 21.49 | 21.91 | 7,638,733 | +0.64(+3.00%) |
Feb 24, 2006 | 21.30 | 21.40 | 21.08 | 21.27 | 4,094,803 | -0.02(-0.10%) |
Feb 23, 2006 | 21.37 | 21.49 | 21.24 | 21.29 | 4,057,690 | -0.02(-0.10%) |
Feb 22, 2006 | 21.50 | 21.53 | 21.31 | 21.31 | 5,607,850 | -0.12(-0.55%) |
Feb 21, 2006 | 20.82 | 21.52 | 20.74 | 21.43 | 9,583,165 | +0.76(+3.69%) |
Feb 17, 2006 | 21.00 | 21.16 | 20.63 | 20.67 | 4,921,332 | -0.34(-1.60%) |
Feb 16, 2006 | 21.07 | 21.07 | 20.81 | 21.00 | 5,266,265 | -0.02(-0.10%) |
Feb 15, 2006 | 21.22 | 21.22 | 20.61 | 21.02 | 6,404,543 | -0.21(-0.97%) |
Feb 14, 2006 | 21.13 | 21.42 | 21.09 | 21.23 | 6,133,400 | +0.10(+0.49%) |
Feb 13, 2006 | 21.22 | 21.25 | 20.96 | 21.13 | 3,952,609 | +0.02(+0.10%) |
Feb 10, 2006 | 21.64 | 21.64 | 21.11 | 21.11 | 6,197,293 | -0.40(-1.85%) |
Feb 09, 2006 | 21.47 | 21.64 | 21.23 | 21.51 | 8,958,356 | +0.47(+2.22%) |
Feb 08, 2006 | 20.75 | 21.08 | 20.38 | 21.04 | 6,992,821 | +0.43(+2.10%) |
Feb 07, 2006 | 20.48 | 20.75 | 20.27 | 20.61 | 6,165,273 | +0.10(+0.50%) |
Feb 06, 2006 | 20.82 | 20.88 | 20.47 | 20.50 | 5,329,139 | -0.11(-0.53%) |
Feb 03, 2006 | 20.85 | 21.06 | 20.61 | 20.61 | 6,867,656 | -0.17(-0.83%) |
Feb 02, 2006 | 20.80 | 21.23 | 20.67 | 20.78 | 8,681,537 | +0.04(+0.20%) |