Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.08 | 24.41 | 23.89 | 24.30 | 2,847,701 | +0.22(+0.91%) |
Apr 27, 2006 | 23.67 | 24.26 | 23.62 | 24.08 | 2,398,129 | +0.32(+1.33%) |
Apr 26, 2006 | 23.93 | 23.97 | 23.70 | 23.77 | 1,507,147 | -0.07(-0.31%) |
Apr 25, 2006 | 24.22 | 24.22 | 23.77 | 23.84 | 1,639,144 | -0.42(-1.74%) |
Apr 24, 2006 | 24.06 | 24.29 | 23.95 | 24.27 | 1,746,303 | +0.21(+0.89%) |
Apr 21, 2006 | 24.29 | 24.36 | 23.94 | 24.05 | 1,594,435 | -0.12(-0.49%) |
Apr 20, 2006 | 23.95 | 24.34 | 23.93 | 24.17 | 1,951,751 | +0.26(+1.11%) |
Apr 19, 2006 | 23.84 | 24.04 | 23.73 | 23.90 | 1,528,437 | +0.03(+0.12%) |
Apr 18, 2006 | 23.66 | 24.01 | 23.64 | 23.88 | 2,422,080 | +0.21(+0.91%) |
Apr 17, 2006 | 23.59 | 23.66 | 23.46 | 23.66 | 1,621,403 | +0.06(+0.24%) |
Apr 13, 2006 | 23.71 | 23.77 | 23.56 | 23.61 | 1,600,468 | -0.11(-0.45%) |
Apr 12, 2006 | 23.59 | 23.76 | 23.59 | 23.71 | 2,534,917 | +0.12(+0.50%) |
Apr 11, 2006 | 23.76 | 23.86 | 23.53 | 23.59 | 1,693,433 | -0.20(-0.85%) |
Apr 10, 2006 | 23.88 | 24.05 | 23.72 | 23.80 | 1,813,721 | -0.10(-0.40%) |
Apr 07, 2006 | 24.12 | 24.17 | 23.80 | 23.89 | 3,318,562 | -0.47(-1.92%) |
Apr 06, 2006 | 24.64 | 24.70 | 24.30 | 24.36 | 1,983,153 | -0.26(-1.08%) |
Apr 05, 2006 | 24.52 | 24.72 | 24.32 | 24.63 | 4,127,756 | +0.17(+0.71%) |
Apr 04, 2006 | 24.38 | 24.52 | 24.21 | 24.45 | 4,773,727 | +0.01(+0.05%) |
Apr 03, 2006 | 24.72 | 24.73 | 24.41 | 24.44 | 2,956,634 | -0.08(-0.32%) |
Mar 31, 2006 | 24.72 | 24.82 | 24.43 | 24.52 | 2,282,277 | -0.11(-0.43%) |
Mar 30, 2006 | 24.85 | 24.98 | 24.59 | 24.63 | 1,752,513 | -0.28(-1.13%) |
Mar 29, 2006 | 24.80 | 24.97 | 24.72 | 24.91 | 1,949,977 | +0.19(+0.75%) |
Mar 28, 2006 | 24.85 | 24.89 | 24.66 | 24.72 | 2,101,135 | -0.18(-0.72%) |
Mar 27, 2006 | 25.07 | 25.14 | 24.89 | 24.90 | 1,700,708 | -0.24(-0.94%) |
Mar 24, 2006 | 25.20 | 25.39 | 25.12 | 25.14 | 1,288,571 | -0.05(-0.18%) |
Mar 23, 2006 | 25.38 | 25.42 | 25.15 | 25.18 | 1,607,032 | -0.25(-0.98%) |
Mar 22, 2006 | 25.31 | 25.45 | 25.20 | 25.43 | 1,087,381 | +0.17(+0.67%) |
Mar 21, 2006 | 25.43 | 25.45 | 25.20 | 25.26 | 1,661,676 | -0.08(-0.33%) |
Mar 20, 2006 | 25.45 | 25.59 | 25.14 | 25.35 | 1,718,449 | -0.07(-0.27%) |
Mar 17, 2006 | 25.69 | 25.72 | 25.34 | 25.41 | 1,921,768 | -0.15(-0.60%) |
Mar 16, 2006 | 25.57 | 25.81 | 25.45 | 25.57 | 1,620,338 | +0.19(+0.76%) |
Mar 15, 2006 | 25.56 | 25.59 | 25.25 | 25.38 | 1,069,462 | -0.15(-0.57%) |
Mar 14, 2006 | 25.25 | 25.53 | 25.17 | 25.52 | 1,464,212 | +0.33(+1.30%) |
Mar 13, 2006 | 25.25 | 25.34 | 25.12 | 25.20 | 1,614,483 | +0.03(+0.11%) |
Mar 10, 2006 | 25.11 | 25.20 | 24.95 | 25.17 | 1,494,373 | +0.15(+0.59%) |
Mar 09, 2006 | 25.09 | 25.17 | 24.97 | 25.02 | 1,374,262 | -0.11(-0.43%) |
Mar 08, 2006 | 25.05 | 25.33 | 24.83 | 25.13 | 1,900,300 | -0.01(-0.02%) |
Mar 07, 2006 | 25.16 | 25.21 | 24.97 | 25.13 | 1,495,437 | +0.07(+0.29%) |
Mar 06, 2006 | 25.39 | 25.41 | 24.90 | 25.06 | 1,968,428 | -0.36(-1.40%) |
Mar 03, 2006 | 25.38 | 25.60 | 25.37 | 25.41 | 1,393,778 | -0.08(-0.31%) |
Mar 02, 2006 | 25.59 | 25.69 | 25.38 | 25.49 | 2,290,793 | -0.24(-0.92%) |
Mar 01, 2006 | 25.82 | 25.85 | 25.65 | 25.73 | 1,124,284 | -0.12(-0.48%) |
Feb 28, 2006 | 25.90 | 26.01 | 25.65 | 25.85 | 1,926,558 | -0.05(-0.17%) |
Feb 27, 2006 | 26.27 | 26.31 | 25.89 | 25.90 | 2,439,644 | -0.30(-1.16%) |
Feb 24, 2006 | 25.82 | 26.20 | 25.82 | 26.20 | 1,986,879 | +0.36(+1.37%) |
Feb 23, 2006 | 26.00 | 26.05 | 25.84 | 25.85 | 986,786 | -0.21(-0.82%) |
Feb 22, 2006 | 25.98 | 26.10 | 25.88 | 26.06 | 1,279,522 | +0.14(+0.54%) |
Feb 21, 2006 | 25.63 | 25.96 | 25.61 | 25.92 | 1,935,429 | +0.30(+1.19%) |
Feb 17, 2006 | 25.53 | 25.69 | 25.36 | 25.62 | 2,837,056 | +0.06(+0.22%) |
Feb 16, 2006 | 25.42 | 25.57 | 25.34 | 25.56 | 1,400,343 | +0.13(+0.51%) |
Feb 15, 2006 | 25.54 | 25.55 | 25.32 | 25.43 | 1,834,302 | -0.08(-0.33%) |
Feb 14, 2006 | 25.68 | 25.71 | 25.43 | 25.52 | 2,215,213 | -0.15(-0.57%) |
Feb 13, 2006 | 25.67 | 25.73 | 25.61 | 25.66 | 1,894,978 | -0.34(-1.32%) |
Feb 10, 2006 | 25.96 | 26.15 | 25.94 | 26.01 | 1,608,629 | +0.05(+0.20%) |
Feb 09, 2006 | 25.96 | 26.10 | 25.87 | 25.96 | 1,312,344 | +0.00(+0.00%) |
Feb 08, 2006 | 25.83 | 26.09 | 25.76 | 25.96 | 2,066,007 | +0.12(+0.46%) |
Feb 07, 2006 | 25.98 | 26.05 | 25.78 | 25.84 | 1,414,891 | -0.16(-0.63%) |
Feb 06, 2006 | 25.94 | 26.06 | 25.87 | 26.00 | 1,261,071 | +0.02(+0.07%) |
Feb 03, 2006 | 26.04 | 26.14 | 25.84 | 25.98 | 1,941,283 | -0.26(-0.99%) |
Feb 02, 2006 | 26.41 | 26.46 | 26.03 | 26.24 | 2,607,480 | -0.27(-1.02%) |