Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.18 | 25.62 | 25.14 | 25.18 | 1,567,444 | -0.07(-0.29%) |
Apr 27, 2006 | 24.90 | 25.55 | 24.78 | 25.25 | 1,965,890 | +0.35(+1.42%) |
Apr 26, 2006 | 24.76 | 25.04 | 24.66 | 24.89 | 2,120,275 | +0.06(+0.24%) |
Apr 25, 2006 | 25.10 | 25.29 | 24.73 | 24.83 | 2,632,454 | -0.28(-1.12%) |
Apr 24, 2006 | 25.29 | 25.38 | 24.87 | 25.12 | 2,672,953 | -0.26(-1.04%) |
Apr 21, 2006 | 26.04 | 26.17 | 25.22 | 25.38 | 2,122,102 | -0.35(-1.38%) |
Apr 20, 2006 | 25.63 | 25.94 | 25.62 | 25.73 | 2,556,328 | +0.02(+0.08%) |
Apr 19, 2006 | 25.68 | 25.84 | 25.37 | 25.71 | 2,578,861 | -0.05(-0.20%) |
Apr 18, 2006 | 25.42 | 25.88 | 25.42 | 25.77 | 2,564,549 | +0.35(+1.37%) |
Apr 17, 2006 | 25.88 | 26.15 | 25.18 | 25.42 | 2,107,334 | -0.73(-2.79%) |
Apr 13, 2006 | 25.62 | 26.34 | 25.69 | 26.15 | 2,914,884 | +0.53(+2.05%) |
Apr 12, 2006 | 25.55 | 25.77 | 25.29 | 25.62 | 1,789,125 | +0.13(+0.52%) |
Apr 11, 2006 | 25.73 | 25.77 | 25.22 | 25.49 | 2,137,327 | -0.30(-1.17%) |
Apr 10, 2006 | 26.08 | 26.21 | 25.71 | 25.79 | 1,860,836 | -0.43(-1.65%) |
Apr 07, 2006 | 27.70 | 27.70 | 26.14 | 26.23 | 1,991,621 | -0.51(-1.92%) |
Apr 06, 2006 | 26.34 | 26.95 | 26.17 | 26.74 | 4,083,273 | +1.23(+4.81%) |
Apr 05, 2006 | 25.40 | 25.68 | 25.28 | 25.51 | 1,963,302 | +0.06(+0.23%) |
Apr 04, 2006 | 25.04 | 25.57 | 24.76 | 25.45 | 3,156,966 | +0.35(+1.39%) |
Apr 03, 2006 | 25.89 | 26.02 | 25.05 | 25.10 | 3,519,785 | -0.63(-2.45%) |
Mar 31, 2006 | 26.16 | 26.29 | 25.73 | 25.73 | 1,897,072 | -0.32(-1.21%) |
Mar 30, 2006 | 26.63 | 26.63 | 25.90 | 26.05 | 2,122,254 | -0.07(-0.25%) |
Mar 29, 2006 | 25.85 | 26.19 | 25.77 | 26.11 | 1,930,111 | +0.30(+1.17%) |
Mar 28, 2006 | 26.30 | 26.34 | 25.58 | 25.81 | 3,017,045 | -0.62(-2.36%) |
Mar 27, 2006 | 26.60 | 26.81 | 26.35 | 26.44 | 1,220,460 | -0.09(-0.35%) |
Mar 24, 2006 | 26.84 | 26.84 | 26.19 | 26.53 | 1,842,413 | -0.23(-0.86%) |
Mar 23, 2006 | 27.49 | 27.49 | 26.62 | 26.76 | 1,736,902 | +0.11(+0.39%) |
Mar 22, 2006 | 26.36 | 26.76 | 26.17 | 26.65 | 3,429,803 | -0.04(-0.15%) |
Mar 21, 2006 | 27.06 | 27.15 | 26.56 | 26.69 | 3,778,615 | -0.37(-1.36%) |
Mar 20, 2006 | 27.17 | 27.26 | 26.97 | 27.06 | 1,810,440 | -0.01(-0.05%) |
Mar 17, 2006 | 27.09 | 27.24 | 27.02 | 27.07 | 2,420,822 | +0.14(+0.51%) |
Mar 16, 2006 | 27.13 | 27.26 | 26.90 | 26.94 | 2,579,013 | -0.07(-0.24%) |
Mar 15, 2006 | 26.93 | 27.06 | 26.86 | 27.00 | 1,841,195 | +0.07(+0.27%) |
Mar 14, 2006 | 26.90 | 27.04 | 26.56 | 26.93 | 2,755,322 | +0.04(+0.15%) |
Mar 13, 2006 | 27.60 | 27.60 | 26.80 | 26.89 | 1,951,274 | -0.18(-0.68%) |
Mar 10, 2006 | 26.36 | 27.20 | 26.36 | 27.07 | 2,669,299 | +0.72(+2.72%) |
Mar 09, 2006 | 26.64 | 26.86 | 26.34 | 26.36 | 2,425,542 | -0.22(-0.82%) |
Mar 08, 2006 | 25.61 | 26.75 | 25.61 | 26.57 | 3,040,340 | +0.72(+2.79%) |
Mar 07, 2006 | 25.96 | 26.16 | 25.83 | 25.85 | 3,079,317 | -0.33(-1.25%) |
Mar 06, 2006 | 25.98 | 26.24 | 25.77 | 26.18 | 2,222,894 | +0.13(+0.50%) |
Mar 03, 2006 | 25.62 | 26.32 | 25.58 | 26.05 | 3,831,294 | +0.22(+0.84%) |
Mar 02, 2006 | 25.79 | 26.22 | 25.63 | 25.83 | 4,588,144 | -0.06(-0.23%) |
Mar 01, 2006 | 24.96 | 26.02 | 24.96 | 25.89 | 5,622,551 | +0.93(+3.74%) |
Feb 28, 2006 | 24.89 | 25.31 | 24.74 | 24.96 | 3,966,495 | +0.07(+0.26%) |
Feb 27, 2006 | 25.00 | 25.37 | 24.84 | 24.89 | 4,052,061 | -0.26(-1.04%) |
Feb 24, 2006 | 25.39 | 25.39 | 24.64 | 25.16 | 6,397,976 | -1.20(-4.54%) |
Feb 23, 2006 | 27.33 | 27.33 | 26.33 | 26.35 | 2,142,199 | -0.10(-0.37%) |
Feb 22, 2006 | 26.27 | 26.90 | 26.25 | 26.45 | 2,584,342 | +0.23(+0.88%) |
Feb 21, 2006 | 26.92 | 26.92 | 26.07 | 26.22 | 2,417,016 | -0.11(-0.40%) |
Feb 17, 2006 | 26.76 | 26.76 | 26.22 | 26.32 | 2,107,029 | -0.31(-1.16%) |
Feb 16, 2006 | 26.75 | 26.76 | 26.42 | 26.63 | 1,900,422 | +0.07(+0.25%) |
Feb 15, 2006 | 26.27 | 26.69 | 26.11 | 26.57 | 2,774,354 | +0.20(+0.75%) |
Feb 14, 2006 | 26.40 | 26.50 | 26.18 | 26.37 | 3,330,077 | -0.24(-0.89%) |
Feb 13, 2006 | 26.76 | 26.93 | 26.38 | 26.61 | 1,549,935 | -0.26(-0.95%) |
Feb 10, 2006 | 26.97 | 27.00 | 26.52 | 26.86 | 2,118,600 | -0.10(-0.37%) |
Feb 09, 2006 | 27.21 | 27.36 | 26.91 | 26.96 | 1,571,098 | -0.32(-1.16%) |
Feb 08, 2006 | 27.22 | 27.36 | 27.11 | 27.28 | 1,876,670 | +0.26(+0.97%) |
Feb 07, 2006 | 27.08 | 27.41 | 26.94 | 27.01 | 2,264,611 | -0.14(-0.53%) |
Feb 06, 2006 | 27.49 | 27.49 | 26.68 | 27.16 | 3,821,702 | -0.56(-2.01%) |
Feb 03, 2006 | 27.63 | 27.85 | 27.59 | 27.72 | 2,188,484 | +0.05(+0.17%) |
Feb 02, 2006 | 27.72 | 27.77 | 27.34 | 27.67 | 3,537,598 | +0.09(+0.31%) |