Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.72 | 22.82 | 22.55 | 22.58 | 2,169,291 | -0.18(-0.80%) |
Apr 27, 2006 | 22.42 | 22.89 | 22.38 | 22.76 | 1,891,860 | +0.34(+1.53%) |
Apr 26, 2006 | 22.93 | 22.94 | 22.40 | 22.42 | 2,608,235 | -0.51(-2.21%) |
Apr 25, 2006 | 23.16 | 23.19 | 22.83 | 22.93 | 2,011,285 | -0.23(-0.99%) |
Apr 24, 2006 | 23.19 | 23.23 | 22.97 | 23.16 | 1,459,580 | -0.04(-0.17%) |
Apr 21, 2006 | 23.23 | 23.56 | 23.05 | 23.20 | 3,105,752 | -0.03(-0.12%) |
Apr 20, 2006 | 22.36 | 23.40 | 22.26 | 23.23 | 4,062,905 | +0.93(+4.17%) |
Apr 19, 2006 | 22.72 | 22.79 | 22.26 | 22.30 | 2,636,118 | -0.35(-1.54%) |
Apr 18, 2006 | 22.33 | 22.68 | 21.84 | 22.64 | 3,625,891 | +0.31(+1.40%) |
Apr 17, 2006 | 22.55 | 22.56 | 22.27 | 22.33 | 1,446,778 | -0.26(-1.14%) |
Apr 13, 2006 | 22.34 | 22.64 | 22.30 | 22.59 | 2,142,635 | +0.25(+1.12%) |
Apr 12, 2006 | 22.38 | 22.40 | 22.15 | 22.34 | 2,277,668 | -0.05(-0.20%) |
Apr 11, 2006 | 22.56 | 22.60 | 22.27 | 22.38 | 3,284,977 | -0.26(-1.16%) |
Apr 10, 2006 | 22.96 | 22.97 | 22.59 | 22.64 | 3,646,759 | -0.34(-1.49%) |
Apr 07, 2006 | 23.07 | 23.32 | 22.79 | 22.99 | 1,601,628 | -0.07(-0.32%) |
Apr 06, 2006 | 22.98 | 23.09 | 22.70 | 23.06 | 1,741,571 | -0.05(-0.20%) |
Apr 05, 2006 | 23.18 | 23.21 | 22.93 | 23.11 | 1,416,791 | -0.09(-0.39%) |
Apr 04, 2006 | 23.03 | 23.37 | 22.99 | 23.20 | 2,530,372 | -0.04(-0.17%) |
Apr 03, 2006 | 23.40 | 23.51 | 23.19 | 23.24 | 1,428,190 | -0.16(-0.68%) |
Mar 31, 2006 | 23.36 | 23.52 | 23.35 | 23.40 | 1,460,983 | +0.01(+0.05%) |
Mar 30, 2006 | 23.60 | 23.65 | 23.26 | 23.39 | 1,500,967 | -0.19(-0.82%) |
Mar 29, 2006 | 23.28 | 23.63 | 23.19 | 23.58 | 1,423,455 | +0.30(+1.30%) |
Mar 28, 2006 | 23.39 | 23.51 | 23.20 | 23.28 | 1,409,951 | -0.16(-0.68%) |
Mar 27, 2006 | 23.67 | 23.70 | 23.36 | 23.44 | 1,446,954 | -0.27(-1.15%) |
Mar 24, 2006 | 23.84 | 23.90 | 23.66 | 23.71 | 1,968,846 | +0.08(+0.34%) |
Mar 23, 2006 | 23.47 | 23.65 | 23.43 | 23.63 | 1,701,587 | +0.18(+0.78%) |
Mar 22, 2006 | 23.37 | 23.46 | 22.96 | 23.45 | 4,697,559 | -0.10(-0.41%) |
Mar 21, 2006 | 23.47 | 23.56 | 23.31 | 23.54 | 2,300,115 | +0.11(+0.46%) |
Mar 20, 2006 | 23.50 | 23.50 | 23.27 | 23.44 | 1,562,345 | -0.06(-0.27%) |
Mar 17, 2006 | 23.62 | 23.65 | 23.28 | 23.50 | 1,704,568 | +0.00(+0.00%) |
Mar 16, 2006 | 23.49 | 23.54 | 23.24 | 23.50 | 1,914,307 | +0.08(+0.34%) |
Mar 15, 2006 | 23.32 | 23.43 | 23.20 | 23.42 | 1,408,373 | +0.10(+0.42%) |
Mar 14, 2006 | 23.21 | 23.32 | 23.00 | 23.32 | 1,459,229 | +0.05(+0.22%) |
Mar 13, 2006 | 23.32 | 23.54 | 23.19 | 23.27 | 855,616 | -0.01(-0.05%) |
Mar 10, 2006 | 23.31 | 23.41 | 23.03 | 23.28 | 1,906,240 | -0.09(-0.39%) |
Mar 09, 2006 | 23.09 | 23.45 | 23.07 | 23.37 | 2,083,361 | +0.32(+1.38%) |
Mar 08, 2006 | 22.84 | 23.11 | 22.63 | 23.05 | 1,979,895 | +0.17(+0.72%) |
Mar 07, 2006 | 23.53 | 23.53 | 22.81 | 22.89 | 2,477,762 | -0.67(-2.86%) |
Mar 06, 2006 | 23.84 | 23.84 | 23.41 | 23.56 | 909,453 | -0.18(-0.77%) |
Mar 03, 2006 | 23.44 | 23.93 | 23.44 | 23.74 | 1,613,553 | +0.14(+0.60%) |
Mar 02, 2006 | 23.70 | 23.72 | 23.48 | 23.60 | 1,919,217 | -0.25(-1.03%) |
Mar 01, 2006 | 23.92 | 23.96 | 23.73 | 23.85 | 2,112,472 | -0.07(-0.29%) |
Feb 28, 2006 | 24.31 | 24.35 | 23.92 | 23.92 | 1,417,141 | -0.40(-1.64%) |
Feb 27, 2006 | 24.38 | 24.49 | 24.31 | 24.31 | 1,227,394 | -0.06(-0.26%) |
Feb 24, 2006 | 24.22 | 24.41 | 24.14 | 24.38 | 2,441,286 | +0.15(+0.64%) |
Feb 23, 2006 | 24.21 | 24.27 | 24.12 | 24.22 | 2,562,464 | +0.15(+0.64%) |
Feb 22, 2006 | 23.80 | 24.18 | 23.76 | 24.07 | 1,437,835 | +0.27(+1.15%) |
Feb 21, 2006 | 23.50 | 23.91 | 23.48 | 23.80 | 2,452,860 | +0.17(+0.70%) |
Feb 17, 2006 | 23.92 | 23.92 | 23.60 | 23.63 | 984,686 | -0.32(-1.33%) |
Feb 16, 2006 | 23.61 | 24.04 | 23.45 | 23.95 | 2,002,166 | +0.34(+1.45%) |
Feb 15, 2006 | 23.32 | 23.66 | 23.28 | 23.61 | 2,687,676 | +0.06(+0.24%) |
Feb 14, 2006 | 23.63 | 23.72 | 23.46 | 23.55 | 1,889,756 | -0.10(-0.41%) |
Feb 13, 2006 | 23.80 | 23.88 | 23.49 | 23.65 | 1,738,940 | -0.29(-1.22%) |
Feb 10, 2006 | 23.94 | 24.04 | 23.82 | 23.94 | 2,084,238 | +0.06(+0.26%) |
Feb 09, 2006 | 23.92 | 24.06 | 23.81 | 23.88 | 1,754,723 | -0.04(-0.17%) |
Feb 08, 2006 | 23.57 | 23.98 | 23.55 | 23.92 | 2,746,950 | +0.42(+1.77%) |
Feb 07, 2006 | 23.38 | 23.75 | 23.38 | 23.50 | 2,168,414 | +0.04(+0.17%) |
Feb 06, 2006 | 23.52 | 23.54 | 23.23 | 23.46 | 1,651,432 | -0.11(-0.48%) |
Feb 03, 2006 | 23.47 | 23.65 | 23.17 | 23.57 | 3,580,120 | +0.13(+0.56%) |
Feb 02, 2006 | 23.21 | 23.64 | 23.10 | 23.44 | 1,973,581 | +0.30(+1.28%) |