Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.01 | 25.05 | 24.67 | 24.70 | 3,022,168 | -0.37(-1.49%) |
Apr 27, 2006 | 24.91 | 25.42 | 24.86 | 25.07 | 4,566,618 | +0.13(+0.52%) |
Apr 26, 2006 | 25.04 | 25.07 | 24.75 | 24.94 | 2,636,561 | -0.05(-0.18%) |
Apr 25, 2006 | 24.71 | 25.06 | 24.69 | 24.99 | 3,519,771 | +0.29(+1.17%) |
Apr 24, 2006 | 24.86 | 24.89 | 24.57 | 24.70 | 2,825,087 | -0.26(-1.03%) |
Apr 21, 2006 | 25.10 | 25.16 | 24.79 | 24.96 | 3,561,925 | -0.10(-0.38%) |
Apr 20, 2006 | 24.87 | 25.36 | 24.83 | 25.05 | 5,435,050 | +0.23(+0.93%) |
Apr 19, 2006 | 24.38 | 24.88 | 24.37 | 24.82 | 4,690,902 | +0.40(+1.63%) |
Apr 18, 2006 | 23.84 | 24.56 | 23.75 | 24.42 | 5,671,485 | +0.73(+3.07%) |
Apr 17, 2006 | 23.57 | 23.81 | 23.47 | 23.70 | 2,616,807 | +0.12(+0.52%) |
Apr 13, 2006 | 23.36 | 23.61 | 23.21 | 23.57 | 1,818,994 | +0.22(+0.94%) |
Apr 12, 2006 | 23.72 | 23.85 | 23.31 | 23.36 | 2,225,600 | -0.41(-1.73%) |
Apr 11, 2006 | 23.85 | 23.95 | 23.43 | 23.77 | 2,502,633 | +0.03(+0.14%) |
Apr 10, 2006 | 24.28 | 24.43 | 23.56 | 23.74 | 3,343,844 | -0.60(-2.48%) |
Apr 07, 2006 | 24.67 | 24.75 | 24.20 | 24.34 | 3,532,370 | -0.41(-1.66%) |
Apr 06, 2006 | 24.53 | 24.78 | 24.49 | 24.75 | 3,662,565 | +0.18(+0.73%) |
Apr 05, 2006 | 24.45 | 24.62 | 24.39 | 24.57 | 2,687,115 | +0.11(+0.45%) |
Apr 04, 2006 | 24.44 | 24.56 | 24.33 | 24.46 | 2,842,353 | -0.03(-0.13%) |
Apr 03, 2006 | 24.30 | 24.66 | 24.24 | 24.49 | 4,532,553 | +0.35(+1.46%) |
Mar 31, 2006 | 23.98 | 24.20 | 23.98 | 24.14 | 4,253,031 | +0.16(+0.67%) |
Mar 30, 2006 | 23.72 | 24.11 | 23.70 | 23.98 | 3,938,821 | +0.22(+0.92%) |
Mar 29, 2006 | 23.33 | 23.84 | 23.33 | 23.76 | 4,243,231 | +0.44(+1.90%) |
Mar 28, 2006 | 23.56 | 23.61 | 23.28 | 23.32 | 3,121,253 | -0.26(-1.12%) |
Mar 27, 2006 | 23.86 | 23.87 | 23.58 | 23.58 | 3,141,630 | -0.44(-1.85%) |
Mar 24, 2006 | 23.85 | 24.11 | 23.82 | 24.02 | 2,777,023 | +0.11(+0.46%) |
Mar 23, 2006 | 23.88 | 24.01 | 23.57 | 23.92 | 3,234,493 | +0.06(+0.27%) |
Mar 22, 2006 | 23.84 | 23.90 | 23.66 | 23.85 | 5,110,885 | -0.01(-0.05%) |
Mar 21, 2006 | 24.17 | 24.25 | 23.79 | 23.86 | 3,999,796 | -0.39(-1.59%) |
Mar 20, 2006 | 24.33 | 24.37 | 24.02 | 24.25 | 2,686,959 | -0.13(-0.53%) |
Mar 17, 2006 | 24.27 | 24.52 | 24.19 | 24.38 | 7,862,087 | +0.12(+0.48%) |
Mar 16, 2006 | 24.09 | 24.42 | 24.09 | 24.26 | 5,604,755 | +0.13(+0.56%) |
Mar 15, 2006 | 23.57 | 24.17 | 23.41 | 24.13 | 6,244,685 | +0.44(+1.87%) |
Mar 14, 2006 | 23.67 | 23.75 | 23.44 | 23.68 | 4,771,010 | -0.06(-0.24%) |
Mar 13, 2006 | 23.40 | 23.77 | 23.40 | 23.74 | 5,064,221 | +0.35(+1.51%) |
Mar 10, 2006 | 23.27 | 23.50 | 22.98 | 23.39 | 3,309,157 | +0.11(+0.47%) |
Mar 09, 2006 | 23.62 | 23.65 | 23.25 | 23.28 | 4,553,863 | -0.22(-0.96%) |
Mar 08, 2006 | 23.37 | 23.67 | 23.27 | 23.50 | 3,980,508 | +0.13(+0.58%) |
Mar 07, 2006 | 23.15 | 23.43 | 23.09 | 23.37 | 4,280,252 | +0.14(+0.58%) |
Mar 06, 2006 | 23.27 | 23.36 | 23.07 | 23.23 | 2,102,249 | -0.05(-0.22%) |
Mar 03, 2006 | 23.19 | 23.53 | 23.17 | 23.29 | 2,363,261 | -0.06(-0.28%) |
Mar 02, 2006 | 23.50 | 23.53 | 23.27 | 23.35 | 3,245,382 | -0.25(-1.06%) |
Mar 01, 2006 | 23.21 | 23.60 | 23.21 | 23.60 | 2,969,282 | +0.46(+1.97%) |
Feb 28, 2006 | 23.52 | 23.47 | 23.11 | 23.14 | 3,625,700 | -0.38(-1.61%) |
Feb 27, 2006 | 23.05 | 23.62 | 23.05 | 23.52 | 5,463,516 | +0.43(+1.87%) |
Feb 24, 2006 | 23.20 | 23.32 | 22.99 | 23.09 | 3,264,359 | -0.05(-0.22%) |
Feb 23, 2006 | 22.82 | 23.34 | 22.80 | 23.14 | 7,826,000 | +0.36(+1.58%) |
Feb 22, 2006 | 22.59 | 22.78 | 22.57 | 22.78 | 4,186,300 | +0.19(+0.85%) |
Feb 21, 2006 | 22.46 | 22.73 | 22.45 | 22.59 | 5,009,312 | +0.10(+0.43%) |
Feb 17, 2006 | 22.24 | 22.59 | 22.20 | 22.49 | 5,012,423 | +0.13(+0.60%) |
Feb 16, 2006 | 22.43 | 22.63 | 22.31 | 22.36 | 3,655,876 | -0.13(-0.60%) |
Feb 15, 2006 | 22.21 | 22.57 | 21.92 | 22.49 | 5,338,765 | +0.12(+0.55%) |
Feb 14, 2006 | 22.23 | 22.65 | 22.08 | 22.37 | 5,679,107 | +0.22(+1.02%) |
Feb 13, 2006 | 22.63 | 22.71 | 21.87 | 22.15 | 9,886,407 | -0.91(-3.96%) |
Feb 10, 2006 | 22.50 | 23.06 | 22.50 | 23.06 | 8,682,766 | +0.48(+2.11%) |
Feb 09, 2006 | 22.47 | 22.76 | 22.47 | 22.58 | 7,079,985 | +0.38(+1.71%) |
Feb 08, 2006 | 21.89 | 22.24 | 21.89 | 22.21 | 2,777,489 | +0.35(+1.59%) |
Feb 07, 2006 | 22.21 | 22.30 | 21.55 | 21.86 | 3,340,578 | -0.48(-2.13%) |
Feb 06, 2006 | 22.03 | 22.49 | 21.94 | 22.33 | 2,518,033 | +0.26(+1.19%) |
Feb 03, 2006 | 21.95 | 22.24 | 21.88 | 22.07 | 2,225,289 | +0.04(+0.18%) |
Feb 02, 2006 | 22.18 | 22.37 | 21.86 | 22.03 | 2,415,215 | -0.44(-1.97%) |