Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.34 | 18.55 | 18.17 | 18.28 | 780,735,360 | -2.35(-11.38%) |
Apr 27, 2006 | 20.42 | 20.92 | 20.40 | 20.63 | 130,261,320 | +0.11(+0.55%) |
Apr 26, 2006 | 20.50 | 20.62 | 20.44 | 20.52 | 51,764,752 | -0.03(-0.15%) |
Apr 25, 2006 | 20.51 | 20.60 | 20.46 | 20.55 | 65,006,284 | -0.02(-0.11%) |
Apr 24, 2006 | 20.49 | 20.63 | 20.43 | 20.57 | 55,898,108 | +0.02(+0.07%) |
Apr 21, 2006 | 20.57 | 20.74 | 20.44 | 20.55 | 77,307,680 | +0.09(+0.44%) |
Apr 20, 2006 | 20.48 | 20.59 | 20.21 | 20.46 | 60,805,716 | +0.00(+0.00%) |
Apr 19, 2006 | 20.52 | 20.59 | 20.41 | 20.46 | 59,585,772 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.82 | 20.30 | 20.61 | 74,329,352 | +0.29(+1.42%) |
Apr 17, 2006 | 20.46 | 20.48 | 20.24 | 20.32 | 47,282,140 | -0.17(-0.85%) |
Apr 13, 2006 | 20.50 | 20.59 | 20.44 | 20.49 | 37,195,640 | -0.10(-0.48%) |
Apr 12, 2006 | 20.54 | 20.59 | 20.42 | 20.59 | 42,510,700 | +0.05(+0.26%) |
Apr 11, 2006 | 20.66 | 20.68 | 20.44 | 20.54 | 56,735,784 | -0.12(-0.59%) |
Apr 10, 2006 | 20.62 | 20.77 | 20.59 | 20.66 | 52,117,904 | +0.03(+0.15%) |
Apr 07, 2006 | 20.90 | 20.99 | 20.62 | 20.63 | 62,415,364 | -0.23(-1.12%) |
Apr 06, 2006 | 20.94 | 20.99 | 20.72 | 20.87 | 68,534,160 | -0.14(-0.65%) |
Apr 05, 2006 | 21.11 | 21.15 | 20.93 | 21.00 | 54,888,132 | +0.08(+0.36%) |
Apr 04, 2006 | 20.93 | 21.05 | 20.80 | 20.93 | 60,059,804 | +0.06(+0.29%) |
Apr 03, 2006 | 20.95 | 20.99 | 20.77 | 20.87 | 74,574,696 | +0.27(+1.29%) |
Mar 31, 2006 | 20.67 | 20.85 | 20.60 | 20.60 | 82,062,240 | -0.02(-0.07%) |
Mar 30, 2006 | 20.46 | 20.74 | 20.44 | 20.62 | 72,135,152 | +0.16(+0.78%) |
Mar 29, 2006 | 20.40 | 20.59 | 20.38 | 20.46 | 70,204,352 | +0.09(+0.45%) |
Mar 28, 2006 | 20.45 | 20.60 | 20.30 | 20.37 | 77,297,776 | -0.08(-0.41%) |
Mar 27, 2006 | 20.45 | 20.67 | 20.44 | 20.45 | 79,131,256 | +0.00(+0.00%) |
Mar 24, 2006 | 20.22 | 20.60 | 20.15 | 20.45 | 91,355,160 | +0.12(+0.60%) |
Mar 23, 2006 | 20.50 | 20.52 | 20.18 | 20.33 | 97,472,224 | -0.23(-1.10%) |
Mar 22, 2006 | 20.50 | 20.82 | 20.29 | 20.55 | 192,883,632 | -0.45(-2.13%) |
Mar 21, 2006 | 21.17 | 21.36 | 20.96 | 21.00 | 95,883,584 | -0.11(-0.54%) |
Mar 20, 2006 | 20.44 | 21.19 | 20.95 | 21.11 | 88,622,320 | +0.30(+1.42%) |
Mar 17, 2006 | 20.73 | 20.94 | 20.65 | 20.82 | 159,317,328 | +0.17(+0.84%) |
Mar 16, 2006 | 20.70 | 20.80 | 20.61 | 20.65 | 97,471,600 | -0.07(-0.33%) |
Mar 15, 2006 | 20.59 | 20.78 | 20.45 | 20.71 | 75,496,424 | +0.10(+0.48%) |
Mar 14, 2006 | 20.47 | 20.73 | 20.43 | 20.62 | 52,831,940 | +0.09(+0.44%) |
Mar 13, 2006 | 20.58 | 20.66 | 20.40 | 20.52 | 53,287,184 | -0.05(-0.22%) |
Mar 10, 2006 | 20.49 | 20.61 | 20.35 | 20.57 | 54,549,280 | +0.13(+0.63%) |
Mar 09, 2006 | 20.65 | 20.76 | 20.44 | 20.44 | 59,943,516 | -0.19(-0.92%) |
Mar 08, 2006 | 20.43 | 20.82 | 20.42 | 20.63 | 76,012,736 | +0.14(+0.70%) |
Mar 07, 2006 | 20.37 | 20.52 | 20.30 | 20.49 | 68,198,544 | +0.10(+0.48%) |
Mar 06, 2006 | 20.38 | 20.55 | 20.31 | 20.39 | 59,437,592 | +0.00(+0.00%) |
Mar 03, 2006 | 20.30 | 20.56 | 20.24 | 20.39 | 59,748,108 | -0.03(-0.15%) |
Mar 02, 2006 | 20.46 | 20.52 | 20.37 | 20.42 | 55,279,168 | -0.13(-0.63%) |
Mar 01, 2006 | 20.43 | 20.59 | 20.40 | 20.55 | 70,096,496 | +0.20(+1.00%) |
Feb 28, 2006 | 20.48 | 20.67 | 20.34 | 20.34 | 85,903,984 | -0.14(-0.67%) |
Feb 27, 2006 | 20.25 | 20.64 | 20.19 | 20.48 | 67,819,568 | +0.32(+1.58%) |
Feb 24, 2006 | 20.13 | 20.24 | 20.08 | 20.16 | 59,116,180 | -0.02(-0.11%) |
Feb 23, 2006 | 20.24 | 20.36 | 20.09 | 20.18 | 62,566,744 | -0.05(-0.22%) |
Feb 22, 2006 | 20.09 | 20.34 | 20.04 | 20.23 | 56,857,008 | +0.14(+0.68%) |
Feb 21, 2006 | 20.23 | 20.23 | 19.94 | 20.09 | 66,328,844 | -0.12(-0.60%) |
Feb 17, 2006 | 20.24 | 20.30 | 20.11 | 20.21 | 54,824,236 | -0.08(-0.41%) |
Feb 16, 2006 | 20.33 | 20.37 | 20.12 | 20.30 | 65,394,740 | -0.05(-0.26%) |
Feb 15, 2006 | 20.14 | 20.39 | 20.06 | 20.35 | 82,962,880 | +0.17(+0.86%) |
Feb 14, 2006 | 19.99 | 20.20 | 19.95 | 20.18 | 77,183,392 | +0.20(+0.99%) |
Feb 13, 2006 | 20.16 | 20.21 | 19.94 | 19.98 | 61,693,720 | -0.23(-1.12%) |
Feb 10, 2006 | 20.15 | 20.36 | 20.07 | 20.21 | 68,851,312 | +0.02(+0.11%) |
Feb 09, 2006 | 20.41 | 20.46 | 20.18 | 20.18 | 69,823,136 | -0.19(-0.93%) |
Feb 08, 2006 | 20.45 | 20.50 | 20.22 | 20.37 | 68,415,648 | -0.02(-0.11%) |
Feb 07, 2006 | 20.40 | 20.55 | 20.30 | 20.40 | 95,323,136 | -0.17(-0.85%) |
Feb 06, 2006 | 20.83 | 20.85 | 20.51 | 20.57 | 79,481,848 | -0.28(-1.34%) |
Feb 03, 2006 | 20.80 | 20.97 | 20.70 | 20.85 | 99,094,928 | -0.11(-0.51%) |
Feb 02, 2006 | 21.18 | 21.19 | 20.86 | 20.96 | 72,744,440 | -0.27(-1.28%) |