Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.88 | 25.92 | 25.36 | 25.64 | 4,125,798 | -0.40(-1.52%) |
Apr 27, 2006 | 25.57 | 26.07 | 25.40 | 26.04 | 5,977,389 | +0.49(+1.93%) |
Apr 26, 2006 | 25.10 | 25.64 | 24.90 | 25.55 | 5,644,322 | +0.51(+2.02%) |
Apr 25, 2006 | 24.99 | 25.13 | 24.86 | 25.04 | 3,328,773 | +0.05(+0.19%) |
Apr 24, 2006 | 24.99 | 25.02 | 24.81 | 24.99 | 1,731,657 | -0.08(-0.30%) |
Apr 21, 2006 | 25.16 | 25.23 | 24.93 | 25.07 | 2,369,014 | -0.10(-0.41%) |
Apr 20, 2006 | 25.23 | 25.47 | 25.01 | 25.17 | 2,793,090 | +0.06(+0.25%) |
Apr 19, 2006 | 24.80 | 25.11 | 24.51 | 25.11 | 3,252,080 | +0.36(+1.47%) |
Apr 18, 2006 | 24.48 | 24.85 | 24.46 | 24.75 | 2,686,304 | +0.27(+1.12%) |
Apr 17, 2006 | 24.73 | 24.79 | 24.36 | 24.47 | 1,583,530 | -0.25(-1.02%) |
Apr 13, 2006 | 24.53 | 24.77 | 24.53 | 24.73 | 2,571,045 | +0.19(+0.78%) |
Apr 12, 2006 | 24.68 | 24.76 | 24.53 | 24.53 | 3,388,521 | -0.12(-0.50%) |
Apr 11, 2006 | 24.52 | 24.72 | 24.45 | 24.66 | 3,588,654 | +0.21(+0.87%) |
Apr 10, 2006 | 24.30 | 24.49 | 24.29 | 24.45 | 2,950,421 | +0.16(+0.65%) |
Apr 07, 2006 | 24.80 | 24.80 | 24.01 | 24.29 | 2,507,792 | -0.20(-0.81%) |
Apr 06, 2006 | 24.58 | 24.60 | 24.22 | 24.49 | 4,231,707 | -0.16(-0.64%) |
Apr 05, 2006 | 24.60 | 24.64 | 24.43 | 24.64 | 5,772,874 | +0.08(+0.33%) |
Apr 04, 2006 | 24.37 | 24.62 | 23.96 | 24.56 | 4,897,988 | +0.21(+0.84%) |
Apr 03, 2006 | 24.16 | 24.50 | 24.16 | 24.36 | 5,136,978 | +0.19(+0.79%) |
Mar 31, 2006 | 23.92 | 24.20 | 23.82 | 24.16 | 5,105,133 | +0.27(+1.15%) |
Mar 30, 2006 | 23.82 | 23.92 | 23.64 | 23.89 | 5,289,634 | +0.15(+0.63%) |
Mar 29, 2006 | 23.45 | 23.84 | 23.45 | 23.74 | 18,030,920 | +0.29(+1.26%) |
Mar 28, 2006 | 23.49 | 23.55 | 23.22 | 23.45 | 4,455,505 | +0.01(+0.03%) |
Mar 27, 2006 | 23.50 | 23.52 | 23.41 | 23.44 | 4,217,099 | -0.04(-0.17%) |
Mar 24, 2006 | 23.43 | 23.52 | 22.68 | 23.48 | 4,469,967 | +0.05(+0.20%) |
Mar 23, 2006 | 23.48 | 23.51 | 23.35 | 23.43 | 3,947,431 | -0.03(-0.12%) |
Mar 22, 2006 | 23.36 | 23.48 | 23.32 | 23.46 | 4,512,623 | +0.08(+0.32%) |
Mar 21, 2006 | 23.51 | 23.51 | 23.34 | 23.38 | 4,260,632 | -0.10(-0.44%) |
Mar 20, 2006 | 23.67 | 23.68 | 23.43 | 23.49 | 3,877,312 | -0.16(-0.67%) |
Mar 17, 2006 | 23.60 | 23.68 | 23.52 | 23.64 | 5,467,270 | -0.03(-0.14%) |
Mar 16, 2006 | 23.55 | 23.77 | 23.53 | 23.68 | 3,283,634 | +0.14(+0.61%) |
Mar 15, 2006 | 23.58 | 23.61 | 23.45 | 23.53 | 2,863,356 | -0.03(-0.15%) |
Mar 14, 2006 | 23.48 | 23.60 | 23.39 | 23.57 | 3,321,615 | +0.14(+0.58%) |
Mar 13, 2006 | 23.26 | 23.48 | 23.13 | 23.43 | 7,294,320 | +0.25(+1.06%) |
Mar 10, 2006 | 23.04 | 23.34 | 23.04 | 23.19 | 4,072,770 | +0.14(+0.59%) |
Mar 09, 2006 | 23.27 | 23.42 | 22.99 | 23.05 | 3,501,589 | -0.19(-0.82%) |
Mar 08, 2006 | 23.10 | 23.31 | 22.99 | 23.24 | 5,624,893 | +0.17(+0.74%) |
Mar 07, 2006 | 22.80 | 23.10 | 22.80 | 23.07 | 4,520,950 | +0.26(+1.14%) |
Mar 06, 2006 | 22.92 | 22.99 | 22.73 | 22.81 | 2,375,149 | -0.02(-0.09%) |
Mar 03, 2006 | 23.00 | 23.07 | 22.82 | 22.83 | 3,665,493 | -0.16(-0.71%) |
Mar 02, 2006 | 22.86 | 23.01 | 22.73 | 22.99 | 3,242,731 | -0.08(-0.33%) |
Mar 01, 2006 | 22.81 | 23.14 | 22.77 | 23.07 | 4,090,592 | +0.30(+1.32%) |
Feb 28, 2006 | 23.17 | 23.14 | 22.76 | 22.77 | 2,985,042 | -0.40(-1.74%) |
Feb 27, 2006 | 23.14 | 23.26 | 23.07 | 23.17 | 2,956,118 | -0.02(-0.09%) |
Feb 24, 2006 | 23.31 | 23.34 | 23.08 | 23.19 | 2,792,944 | -0.08(-0.35%) |
Feb 23, 2006 | 23.36 | 23.41 | 23.22 | 23.27 | 4,332,504 | -0.09(-0.38%) |
Feb 22, 2006 | 23.27 | 23.42 | 23.24 | 23.36 | 2,808,575 | +0.16(+0.68%) |
Feb 21, 2006 | 23.17 | 23.37 | 23.12 | 23.21 | 4,245,877 | +0.03(+0.15%) |
Feb 17, 2006 | 23.10 | 23.18 | 22.97 | 23.17 | 3,852,186 | +0.06(+0.27%) |
Feb 16, 2006 | 23.00 | 23.12 | 22.88 | 23.11 | 4,396,780 | +0.15(+0.66%) |
Feb 15, 2006 | 22.85 | 22.99 | 22.66 | 22.96 | 6,564,201 | +0.08(+0.33%) |
Feb 14, 2006 | 23.22 | 23.23 | 22.88 | 22.88 | 7,754,770 | +0.27(+1.18%) |
Feb 13, 2006 | 22.92 | 22.93 | 22.47 | 22.62 | 3,847,219 | -0.37(-1.61%) |
Feb 10, 2006 | 22.38 | 23.21 | 22.38 | 22.99 | 6,406,432 | +0.62(+2.79%) |
Feb 09, 2006 | 22.28 | 22.45 | 22.28 | 22.36 | 3,327,313 | +0.09(+0.40%) |
Feb 08, 2006 | 22.25 | 22.28 | 21.96 | 22.28 | 3,158,734 | +0.03(+0.12%) |
Feb 07, 2006 | 22.20 | 22.38 | 22.17 | 22.25 | 3,834,656 | +0.05(+0.25%) |
Feb 06, 2006 | 21.70 | 22.21 | 21.70 | 22.19 | 3,999,144 | +0.53(+2.43%) |
Feb 03, 2006 | 21.48 | 21.74 | 21.48 | 21.67 | 2,284,140 | +0.18(+0.83%) |
Feb 02, 2006 | 21.66 | 21.80 | 21.40 | 21.49 | 2,208,908 | -0.19(-0.88%) |