Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.09 | 23.09 | 22.85 | 22.89 | 3,563,219 | -0.23(-0.99%) |
Apr 27, 2006 | 23.03 | 23.30 | 22.97 | 23.12 | 4,574,922 | -0.09(-0.38%) |
Apr 26, 2006 | 23.05 | 23.38 | 23.03 | 23.21 | 5,443,255 | +0.12(+0.53%) |
Apr 25, 2006 | 23.23 | 23.30 | 23.00 | 23.09 | 3,262,201 | -0.15(-0.66%) |
Apr 24, 2006 | 23.21 | 23.38 | 23.13 | 23.25 | 4,942,584 | -0.06(-0.25%) |
Apr 21, 2006 | 23.77 | 23.77 | 23.20 | 23.30 | 5,063,272 | -0.28(-1.18%) |
Apr 20, 2006 | 24.15 | 24.15 | 23.48 | 23.58 | 5,170,798 | -0.56(-2.34%) |
Apr 19, 2006 | 24.06 | 24.28 | 23.86 | 24.14 | 4,790,815 | +0.32(+1.35%) |
Apr 18, 2006 | 23.58 | 23.93 | 23.58 | 23.82 | 4,336,907 | +0.24(+1.03%) |
Apr 17, 2006 | 24.02 | 24.02 | 23.42 | 23.58 | 2,977,143 | -0.11(-0.48%) |
Apr 13, 2006 | 23.55 | 23.87 | 23.27 | 23.70 | 2,781,971 | +0.14(+0.61%) |
Apr 12, 2006 | 23.34 | 24.05 | 23.48 | 23.55 | 5,982,569 | +0.21(+0.92%) |
Apr 11, 2006 | 23.53 | 23.55 | 23.14 | 23.34 | 3,056,388 | -0.04(-0.18%) |
Apr 10, 2006 | 23.44 | 23.54 | 23.21 | 23.38 | 1,992,042 | +0.01(+0.06%) |
Apr 07, 2006 | 23.67 | 23.70 | 23.31 | 23.37 | 1,939,959 | -0.13(-0.56%) |
Apr 06, 2006 | 23.57 | 23.66 | 23.43 | 23.50 | 3,720,309 | +0.08(+0.34%) |
Apr 05, 2006 | 23.04 | 23.55 | 23.03 | 23.42 | 5,887,083 | +0.38(+1.66%) |
Apr 04, 2006 | 22.48 | 23.10 | 22.42 | 23.04 | 5,813,998 | +0.40(+1.75%) |
Apr 03, 2006 | 22.70 | 23.05 | 22.56 | 22.64 | 4,533,759 | -0.05(-0.24%) |
Mar 31, 2006 | 22.71 | 22.92 | 22.69 | 22.70 | 2,989,184 | -0.04(-0.19%) |
Mar 30, 2006 | 22.78 | 22.98 | 22.63 | 22.74 | 2,228,937 | -0.15(-0.64%) |
Mar 29, 2006 | 22.80 | 22.95 | 22.72 | 22.88 | 2,091,448 | +0.12(+0.52%) |
Mar 28, 2006 | 22.95 | 22.99 | 22.68 | 22.77 | 2,487,953 | -0.14(-0.59%) |
Mar 27, 2006 | 23.05 | 23.14 | 22.73 | 22.90 | 2,252,738 | -0.14(-0.62%) |
Mar 24, 2006 | 22.86 | 23.08 | 22.79 | 23.05 | 2,050,846 | +0.19(+0.84%) |
Mar 23, 2006 | 22.89 | 23.01 | 22.68 | 22.85 | 2,657,083 | -0.01(-0.06%) |
Mar 22, 2006 | 22.62 | 22.95 | 22.57 | 22.87 | 2,215,216 | +0.24(+1.07%) |
Mar 21, 2006 | 22.83 | 23.06 | 22.59 | 22.62 | 2,949,141 | -0.22(-0.95%) |
Mar 20, 2006 | 22.96 | 23.01 | 22.75 | 22.84 | 2,427,469 | -0.20(-0.85%) |
Mar 17, 2006 | 22.91 | 23.36 | 22.91 | 23.04 | 5,152,877 | +0.22(+0.95%) |
Mar 16, 2006 | 22.50 | 23.00 | 22.49 | 22.82 | 3,491,815 | +0.39(+1.75%) |
Mar 15, 2006 | 22.30 | 22.51 | 22.25 | 22.43 | 3,818,035 | +0.08(+0.37%) |
Mar 14, 2006 | 21.91 | 22.40 | 21.84 | 22.35 | 2,865,696 | +0.40(+1.81%) |
Mar 13, 2006 | 21.98 | 22.01 | 21.77 | 21.95 | 1,920,078 | +0.06(+0.26%) |
Mar 10, 2006 | 21.86 | 21.91 | 21.68 | 21.89 | 3,593,461 | +0.03(+0.13%) |
Mar 09, 2006 | 21.82 | 22.13 | 21.78 | 21.86 | 3,224,398 | +0.05(+0.23%) |
Mar 08, 2006 | 21.78 | 21.88 | 21.60 | 21.81 | 3,117,432 | -0.03(-0.11%) |
Mar 07, 2006 | 21.57 | 21.90 | 21.50 | 21.84 | 2,703,006 | +0.25(+1.17%) |
Mar 06, 2006 | 21.73 | 21.86 | 21.53 | 21.58 | 2,197,295 | -0.19(-0.87%) |
Mar 03, 2006 | 21.56 | 21.98 | 21.52 | 21.77 | 2,375,386 | +0.03(+0.13%) |
Mar 02, 2006 | 21.66 | 21.98 | 21.58 | 21.75 | 3,767,632 | -0.11(-0.51%) |
Mar 01, 2006 | 21.62 | 21.88 | 21.55 | 21.86 | 2,739,128 | +0.22(+1.02%) |
Feb 28, 2006 | 22.03 | 21.93 | 21.51 | 21.63 | 4,009,007 | -0.40(-1.80%) |
Feb 27, 2006 | 21.98 | 22.15 | 21.87 | 22.03 | 2,118,610 | +0.16(+0.75%) |
Feb 24, 2006 | 21.95 | 21.95 | 21.71 | 21.87 | 2,497,194 | -0.08(-0.37%) |
Feb 23, 2006 | 21.90 | 22.28 | 21.77 | 21.95 | 4,477,756 | +0.11(+0.49%) |
Feb 22, 2006 | 21.66 | 21.93 | 21.61 | 21.84 | 4,872,020 | +0.42(+1.95%) |
Feb 21, 2006 | 21.43 | 21.52 | 21.37 | 21.42 | 3,157,194 | +0.00(+0.02%) |
Feb 17, 2006 | 21.56 | 21.56 | 21.12 | 21.42 | 4,346,708 | +0.18(+0.84%) |
Feb 16, 2006 | 20.71 | 21.28 | 20.69 | 21.24 | 7,112,158 | +0.58(+2.82%) |
Feb 15, 2006 | 20.56 | 20.71 | 20.27 | 20.66 | 2,474,232 | +0.03(+0.16%) |
Feb 14, 2006 | 20.27 | 20.69 | 20.13 | 20.63 | 3,438,612 | +0.37(+1.82%) |
Feb 13, 2006 | 20.18 | 20.28 | 20.11 | 20.26 | 2,043,846 | +0.08(+0.39%) |
Feb 10, 2006 | 20.09 | 20.22 | 19.96 | 20.18 | 2,238,178 | +0.09(+0.46%) |
Feb 09, 2006 | 20.07 | 20.30 | 19.97 | 20.09 | 2,677,805 | +0.02(+0.11%) |
Feb 08, 2006 | 19.82 | 20.11 | 19.70 | 20.07 | 3,957,764 | +0.35(+1.76%) |
Feb 07, 2006 | 19.96 | 19.98 | 19.71 | 19.72 | 3,314,564 | -0.24(-1.18%) |
Feb 06, 2006 | 19.79 | 20.01 | 19.73 | 19.96 | 2,233,417 | +0.14(+0.70%) |
Feb 03, 2006 | 19.96 | 20.06 | 19.78 | 19.82 | 3,028,666 | -0.22(-1.12%) |
Feb 02, 2006 | 20.30 | 20.30 | 19.91 | 20.04 | 2,706,646 | -0.23(-1.11%) |