Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.08 | 24.41 | 23.89 | 24.31 | 2,847,574 | +0.22(+0.91%) |
Apr 27, 2006 | 23.67 | 24.26 | 23.62 | 24.09 | 2,398,022 | +0.32(+1.33%) |
Apr 26, 2006 | 23.93 | 23.97 | 23.70 | 23.77 | 1,507,080 | -0.07(-0.31%) |
Apr 25, 2006 | 24.22 | 24.22 | 23.77 | 23.84 | 1,639,071 | -0.42(-1.74%) |
Apr 24, 2006 | 24.06 | 24.29 | 23.96 | 24.27 | 1,746,226 | +0.21(+0.89%) |
Apr 21, 2006 | 24.29 | 24.36 | 23.94 | 24.05 | 1,594,364 | -0.12(-0.49%) |
Apr 20, 2006 | 23.96 | 24.34 | 23.93 | 24.17 | 1,951,664 | +0.26(+1.11%) |
Apr 19, 2006 | 23.84 | 24.04 | 23.73 | 23.91 | 1,528,369 | +0.03(+0.12%) |
Apr 18, 2006 | 23.66 | 24.01 | 23.64 | 23.88 | 2,421,972 | +0.21(+0.91%) |
Apr 17, 2006 | 23.60 | 23.66 | 23.46 | 23.66 | 1,621,330 | +0.06(+0.24%) |
Apr 13, 2006 | 23.71 | 23.78 | 23.56 | 23.61 | 1,600,396 | -0.11(-0.45%) |
Apr 12, 2006 | 23.59 | 23.76 | 23.59 | 23.71 | 2,534,804 | +0.12(+0.50%) |
Apr 11, 2006 | 23.76 | 23.87 | 23.53 | 23.60 | 1,693,358 | -0.20(-0.85%) |
Apr 10, 2006 | 23.88 | 24.05 | 23.73 | 23.80 | 1,813,641 | -0.10(-0.40%) |
Apr 07, 2006 | 24.13 | 24.18 | 23.80 | 23.89 | 3,318,415 | -0.47(-1.92%) |
Apr 06, 2006 | 24.64 | 24.71 | 24.30 | 24.36 | 1,983,065 | -0.27(-1.08%) |
Apr 05, 2006 | 24.52 | 24.72 | 24.32 | 24.63 | 4,127,572 | +0.17(+0.71%) |
Apr 04, 2006 | 24.38 | 24.52 | 24.21 | 24.45 | 4,773,514 | +0.01(+0.05%) |
Apr 03, 2006 | 24.72 | 24.73 | 24.41 | 24.44 | 2,956,502 | -0.08(-0.32%) |
Mar 31, 2006 | 24.72 | 24.82 | 24.44 | 24.52 | 2,282,175 | -0.11(-0.43%) |
Mar 30, 2006 | 24.85 | 24.98 | 24.59 | 24.63 | 1,752,435 | -0.28(-1.13%) |
Mar 29, 2006 | 24.80 | 24.97 | 24.72 | 24.91 | 1,949,890 | +0.19(+0.75%) |
Mar 28, 2006 | 24.85 | 24.89 | 24.66 | 24.72 | 2,101,042 | -0.18(-0.72%) |
Mar 27, 2006 | 25.07 | 25.14 | 24.89 | 24.90 | 1,700,632 | -0.24(-0.94%) |
Mar 24, 2006 | 25.20 | 25.39 | 25.12 | 25.14 | 1,288,513 | -0.05(-0.18%) |
Mar 23, 2006 | 25.38 | 25.42 | 25.15 | 25.18 | 1,606,960 | -0.25(-0.98%) |
Mar 22, 2006 | 25.31 | 25.46 | 25.20 | 25.43 | 1,087,333 | +0.17(+0.67%) |
Mar 21, 2006 | 25.43 | 25.45 | 25.20 | 25.26 | 1,661,602 | -0.08(-0.33%) |
Mar 20, 2006 | 25.45 | 25.59 | 25.14 | 25.35 | 1,718,373 | -0.07(-0.27%) |
Mar 17, 2006 | 25.69 | 25.73 | 25.34 | 25.42 | 1,921,682 | -0.15(-0.60%) |
Mar 16, 2006 | 25.57 | 25.81 | 25.46 | 25.57 | 1,620,266 | +0.19(+0.76%) |
Mar 15, 2006 | 25.56 | 25.59 | 25.25 | 25.38 | 1,069,414 | -0.15(-0.57%) |
Mar 14, 2006 | 25.25 | 25.53 | 25.17 | 25.52 | 1,464,147 | +0.33(+1.30%) |
Mar 13, 2006 | 25.25 | 25.34 | 25.12 | 25.20 | 1,614,412 | +0.03(+0.11%) |
Mar 10, 2006 | 25.11 | 25.20 | 24.95 | 25.17 | 1,494,306 | +0.15(+0.59%) |
Mar 09, 2006 | 25.09 | 25.17 | 24.97 | 25.02 | 1,374,201 | -0.11(-0.43%) |
Mar 08, 2006 | 25.05 | 25.33 | 24.83 | 25.13 | 1,900,216 | -0.01(-0.02%) |
Mar 07, 2006 | 25.16 | 25.21 | 24.97 | 25.13 | 1,495,371 | +0.07(+0.29%) |
Mar 06, 2006 | 25.39 | 25.42 | 24.90 | 25.06 | 1,968,340 | -0.36(-1.40%) |
Mar 03, 2006 | 25.38 | 25.60 | 25.37 | 25.42 | 1,393,716 | -0.08(-0.31%) |
Mar 02, 2006 | 25.59 | 25.69 | 25.38 | 25.49 | 2,290,691 | -0.24(-0.92%) |
Mar 01, 2006 | 25.82 | 25.85 | 25.65 | 25.73 | 1,124,233 | -0.12(-0.48%) |
Feb 28, 2006 | 25.90 | 26.01 | 25.65 | 25.86 | 1,926,472 | -0.05(-0.17%) |
Feb 27, 2006 | 26.27 | 26.31 | 25.90 | 25.90 | 2,439,536 | -0.30(-1.16%) |
Feb 24, 2006 | 25.82 | 26.21 | 25.82 | 26.21 | 1,986,791 | +0.36(+1.37%) |
Feb 23, 2006 | 26.00 | 26.05 | 25.84 | 25.85 | 986,742 | -0.21(-0.82%) |
Feb 22, 2006 | 25.99 | 26.10 | 25.88 | 26.06 | 1,279,465 | +0.14(+0.54%) |
Feb 21, 2006 | 25.63 | 25.96 | 25.61 | 25.92 | 1,935,342 | +0.30(+1.19%) |
Feb 17, 2006 | 25.53 | 25.69 | 25.37 | 25.62 | 2,836,930 | +0.06(+0.22%) |
Feb 16, 2006 | 25.42 | 25.57 | 25.34 | 25.56 | 1,400,280 | +0.13(+0.51%) |
Feb 15, 2006 | 25.54 | 25.55 | 25.33 | 25.43 | 1,834,220 | -0.08(-0.33%) |
Feb 14, 2006 | 25.68 | 25.71 | 25.43 | 25.52 | 2,215,115 | -0.15(-0.57%) |
Feb 13, 2006 | 25.67 | 25.73 | 25.61 | 25.66 | 1,894,893 | -0.34(-1.32%) |
Feb 10, 2006 | 25.96 | 26.15 | 25.95 | 26.01 | 1,608,557 | +0.05(+0.20%) |
Feb 09, 2006 | 25.96 | 26.10 | 25.87 | 25.96 | 1,312,286 | +0.00(+0.00%) |
Feb 08, 2006 | 25.83 | 26.09 | 25.77 | 25.96 | 2,065,915 | +0.12(+0.46%) |
Feb 07, 2006 | 25.99 | 26.05 | 25.78 | 25.84 | 1,414,828 | -0.16(-0.63%) |
Feb 06, 2006 | 25.94 | 26.06 | 25.87 | 26.00 | 1,261,015 | +0.02(+0.07%) |
Feb 03, 2006 | 26.04 | 26.14 | 25.84 | 25.99 | 1,941,197 | -0.26(-0.99%) |
Feb 02, 2006 | 26.41 | 26.46 | 26.03 | 26.24 | 2,607,364 | -0.27(-1.02%) |