Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.40 | 27.74 | 27.40 | 27.64 | 7,483,459 | +0.69(+2.58%) |
Apr 27, 2006 | 26.82 | 27.10 | 26.67 | 26.94 | 7,769,749 | +1.16(+4.48%) |
Apr 26, 2006 | 25.89 | 26.03 | 25.64 | 25.79 | 2,343,212 | +0.05(+0.19%) |
Apr 25, 2006 | 25.94 | 25.95 | 25.73 | 25.74 | 1,827,437 | +0.03(+0.13%) |
Apr 24, 2006 | 25.61 | 25.72 | 25.51 | 25.70 | 1,860,368 | -0.05(-0.21%) |
Apr 21, 2006 | 26.05 | 25.96 | 25.72 | 25.76 | 1,770,221 | -0.06(-0.24%) |
Apr 20, 2006 | 25.73 | 25.96 | 25.73 | 25.82 | 2,028,931 | -0.06(-0.23%) |
Apr 19, 2006 | 25.93 | 25.90 | 25.63 | 25.88 | 1,995,177 | +0.21(+0.81%) |
Apr 18, 2006 | 25.62 | 25.67 | 25.46 | 25.67 | 2,674,163 | +0.22(+0.86%) |
Apr 17, 2006 | 25.46 | 25.60 | 25.42 | 25.45 | 1,598,776 | +0.04(+0.17%) |
Apr 13, 2006 | 25.28 | 25.50 | 25.32 | 25.41 | 1,680,691 | +0.13(+0.50%) |
Apr 12, 2006 | 25.48 | 25.50 | 25.18 | 25.28 | 1,981,799 | +0.09(+0.35%) |
Apr 11, 2006 | 25.55 | 25.59 | 25.14 | 25.19 | 1,659,492 | -0.15(-0.58%) |
Apr 10, 2006 | 25.50 | 25.59 | 25.26 | 25.34 | 2,420,392 | +0.33(+1.30%) |
Apr 07, 2006 | 25.24 | 25.33 | 24.94 | 25.01 | 2,017,611 | -0.19(-0.75%) |
Apr 06, 2006 | 25.27 | 25.31 | 25.11 | 25.20 | 2,983,710 | -0.23(-0.92%) |
Apr 05, 2006 | 25.42 | 25.58 | 25.38 | 25.44 | 2,082,031 | -0.12(-0.48%) |
Apr 04, 2006 | 25.64 | 25.68 | 25.45 | 25.56 | 2,749,492 | -0.12(-0.45%) |
Apr 03, 2006 | 25.81 | 25.88 | 25.67 | 25.67 | 2,217,664 | +0.26(+1.01%) |
Mar 31, 2006 | 25.67 | 25.67 | 25.39 | 25.42 | 2,212,930 | -0.16(-0.61%) |
Mar 30, 2006 | 25.49 | 25.69 | 25.45 | 25.57 | 2,312,957 | +0.18(+0.71%) |
Mar 29, 2006 | 25.44 | 25.46 | 25.30 | 25.39 | 2,732,409 | -0.19(-0.74%) |
Mar 28, 2006 | 25.65 | 25.76 | 25.51 | 25.58 | 2,054,658 | -0.27(-1.03%) |
Mar 27, 2006 | 25.94 | 25.99 | 25.79 | 25.85 | 1,519,331 | -0.24(-0.93%) |
Mar 24, 2006 | 26.00 | 26.14 | 25.96 | 26.09 | 1,910,587 | +0.34(+1.30%) |
Mar 23, 2006 | 25.95 | 25.98 | 25.67 | 25.76 | 2,220,340 | -0.48(-1.83%) |
Mar 22, 2006 | 26.21 | 26.26 | 26.09 | 26.24 | 2,276,321 | +0.18(+0.67%) |
Mar 21, 2006 | 26.02 | 26.15 | 25.93 | 26.06 | 2,693,716 | -0.34(-1.27%) |
Mar 20, 2006 | 26.38 | 26.48 | 26.31 | 26.40 | 2,143,570 | -0.07(-0.26%) |
Mar 17, 2006 | 26.41 | 26.47 | 26.30 | 26.47 | 1,980,564 | -0.02(-0.09%) |
Mar 16, 2006 | 26.29 | 26.54 | 26.28 | 26.49 | 3,356,648 | -0.08(-0.29%) |
Mar 15, 2006 | 26.62 | 26.65 | 26.41 | 26.57 | 2,372,849 | -0.13(-0.47%) |
Mar 14, 2006 | 26.55 | 26.71 | 26.53 | 26.69 | 2,709,152 | +0.14(+0.53%) |
Mar 13, 2006 | 26.48 | 26.59 | 26.28 | 26.55 | 3,923,876 | +0.12(+0.46%) |
Mar 10, 2006 | 26.20 | 26.51 | 26.15 | 26.43 | 3,465,936 | +0.19(+0.74%) |
Mar 09, 2006 | 26.29 | 26.55 | 26.16 | 26.24 | 3,716,620 | +0.20(+0.77%) |
Mar 08, 2006 | 25.87 | 26.06 | 25.75 | 26.04 | 4,284,877 | +0.61(+2.39%) |
Mar 07, 2006 | 25.10 | 25.49 | 25.10 | 25.43 | 2,436,446 | +0.14(+0.54%) |
Mar 06, 2006 | 25.40 | 25.43 | 25.21 | 25.29 | 1,775,572 | +0.02(+0.08%) |
Mar 03, 2006 | 25.22 | 25.48 | 25.16 | 25.27 | 2,062,067 | +0.18(+0.72%) |
Mar 02, 2006 | 24.96 | 25.11 | 24.76 | 25.10 | 2,278,585 | +0.13(+0.51%) |
Mar 01, 2006 | 25.01 | 25.03 | 24.89 | 24.97 | 2,931,433 | +0.28(+1.12%) |
Feb 28, 2006 | 24.87 | 24.85 | 24.61 | 24.69 | 2,320,778 | -0.17(-0.70%) |
Feb 27, 2006 | 24.58 | 24.91 | 24.58 | 24.87 | 2,624,767 | +0.04(+0.16%) |
Feb 24, 2006 | 24.93 | 24.93 | 24.74 | 24.83 | 3,143,217 | -0.30(-1.20%) |
Feb 23, 2006 | 24.97 | 25.28 | 24.91 | 25.13 | 2,784,892 | +0.35(+1.43%) |
Feb 22, 2006 | 25.02 | 25.17 | 24.69 | 24.77 | 3,300,460 | -0.01(-0.06%) |
Feb 21, 2006 | 25.03 | 25.06 | 24.78 | 24.79 | 1,989,414 | -0.10(-0.41%) |
Feb 17, 2006 | 24.72 | 24.95 | 24.63 | 24.89 | 1,761,576 | -0.04(-0.18%) |
Feb 16, 2006 | 24.64 | 24.94 | 24.63 | 24.93 | 2,203,874 | +0.09(+0.35%) |
Feb 15, 2006 | 24.85 | 24.95 | 24.74 | 24.85 | 2,183,087 | -0.27(-1.06%) |
Feb 14, 2006 | 24.93 | 25.14 | 24.88 | 25.11 | 2,329,216 | -0.22(-0.88%) |
Feb 13, 2006 | 25.22 | 25.41 | 25.19 | 25.34 | 3,663,725 | +0.31(+1.22%) |
Feb 10, 2006 | 25.46 | 25.48 | 24.95 | 25.03 | 2,509,922 | -0.16(-0.64%) |
Feb 09, 2006 | 25.13 | 25.48 | 25.09 | 25.19 | 5,157,742 | +0.44(+1.77%) |
Feb 08, 2006 | 24.77 | 24.88 | 24.61 | 24.76 | 3,386,080 | +0.31(+1.27%) |
Feb 07, 2006 | 24.34 | 24.58 | 24.34 | 24.44 | 2,177,118 | -0.09(-0.38%) |
Feb 06, 2006 | 24.67 | 24.74 | 24.37 | 24.54 | 1,716,914 | -0.23(-0.92%) |
Feb 03, 2006 | 24.92 | 24.98 | 24.72 | 24.76 | 4,627,972 | +0.03(+0.14%) |
Feb 02, 2006 | 24.87 | 24.98 | 24.69 | 24.73 | 2,462,585 | -0.18(-0.72%) |