Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.25 | 24.41 | 24.10 | 24.12 | 3,621,461 | +0.47(+1.97%) |
Apr 27, 2006 | 23.49 | 23.72 | 23.48 | 23.66 | 5,268,395 | +0.03(+0.11%) |
Apr 26, 2006 | 23.73 | 23.78 | 23.57 | 23.63 | 1,792,790 | -0.07(-0.28%) |
Apr 25, 2006 | 23.76 | 23.79 | 23.54 | 23.70 | 1,831,205 | -0.14(-0.58%) |
Apr 24, 2006 | 23.72 | 23.86 | 23.68 | 23.84 | 1,237,443 | -0.07(-0.28%) |
Apr 21, 2006 | 23.92 | 24.23 | 23.82 | 23.90 | 1,655,318 | -0.13(-0.55%) |
Apr 20, 2006 | 23.91 | 24.13 | 23.90 | 24.04 | 1,695,683 | +0.19(+0.80%) |
Apr 19, 2006 | 23.54 | 23.86 | 23.47 | 23.85 | 1,331,041 | +0.11(+0.45%) |
Apr 18, 2006 | 23.61 | 23.75 | 23.52 | 23.74 | 1,922,268 | +0.14(+0.61%) |
Apr 17, 2006 | 23.41 | 23.65 | 23.40 | 23.60 | 1,091,391 | +0.18(+0.79%) |
Apr 13, 2006 | 23.26 | 23.43 | 23.19 | 23.41 | 1,165,489 | +0.15(+0.66%) |
Apr 12, 2006 | 23.26 | 23.33 | 23.16 | 23.26 | 2,299,975 | -0.26(-1.09%) |
Apr 11, 2006 | 23.68 | 23.74 | 23.45 | 23.51 | 2,804,819 | +0.15(+0.66%) |
Apr 10, 2006 | 23.05 | 23.62 | 23.02 | 23.36 | 3,956,268 | +0.08(+0.35%) |
Apr 07, 2006 | 23.53 | 23.55 | 23.17 | 23.28 | 4,231,018 | -0.55(-2.32%) |
Apr 06, 2006 | 23.75 | 23.90 | 23.70 | 23.83 | 1,704,847 | -0.27(-1.13%) |
Apr 05, 2006 | 24.13 | 24.26 | 23.99 | 24.10 | 1,234,128 | -0.19(-0.80%) |
Apr 04, 2006 | 24.36 | 24.41 | 24.20 | 24.30 | 1,169,389 | +0.09(+0.38%) |
Apr 03, 2006 | 24.08 | 24.36 | 24.01 | 24.21 | 1,894,773 | -0.13(-0.53%) |
Mar 31, 2006 | 24.51 | 24.55 | 24.26 | 24.33 | 1,938,062 | -0.04(-0.17%) |
Mar 30, 2006 | 24.26 | 24.49 | 24.24 | 24.37 | 2,055,840 | +0.58(+2.44%) |
Mar 29, 2006 | 23.66 | 23.91 | 23.64 | 23.80 | 1,808,390 | +0.42(+1.80%) |
Mar 28, 2006 | 23.56 | 23.59 | 23.35 | 23.37 | 2,137,153 | +0.02(+0.07%) |
Mar 27, 2006 | 23.40 | 23.49 | 23.24 | 23.36 | 2,588,763 | -0.48(-2.00%) |
Mar 24, 2006 | 23.81 | 23.93 | 23.70 | 23.84 | 1,498,152 | -0.04(-0.17%) |
Mar 23, 2006 | 24.07 | 24.12 | 23.72 | 23.88 | 2,939,561 | -0.68(-2.76%) |
Mar 22, 2006 | 24.51 | 24.78 | 24.33 | 24.55 | 8,668,146 | +2.15(+9.62%) |
Mar 21, 2006 | 22.49 | 22.56 | 22.37 | 22.40 | 3,553,602 | -0.38(-1.67%) |
Mar 20, 2006 | 22.97 | 23.02 | 22.71 | 22.78 | 1,930,262 | -0.36(-1.55%) |
Mar 17, 2006 | 23.14 | 23.20 | 22.99 | 23.14 | 2,956,915 | +0.04(+0.18%) |
Mar 16, 2006 | 22.92 | 23.17 | 22.92 | 23.10 | 1,359,510 | +0.06(+0.27%) |
Mar 15, 2006 | 23.03 | 23.08 | 22.92 | 23.04 | 2,781,224 | -0.03(-0.13%) |
Mar 14, 2006 | 22.99 | 23.14 | 22.97 | 23.07 | 3,096,532 | +0.01(+0.02%) |
Mar 13, 2006 | 22.87 | 23.08 | 22.87 | 23.06 | 3,431,535 | +0.56(+2.51%) |
Mar 10, 2006 | 22.31 | 22.51 | 22.23 | 22.50 | 3,310,247 | +0.30(+1.36%) |
Mar 09, 2006 | 22.36 | 22.42 | 22.19 | 22.20 | 2,673,976 | -0.07(-0.30%) |
Mar 08, 2006 | 22.08 | 22.34 | 22.00 | 22.26 | 3,799,492 | +0.71(+3.28%) |
Mar 07, 2006 | 21.60 | 21.69 | 21.49 | 21.55 | 1,736,242 | -0.03(-0.14%) |
Mar 06, 2006 | 21.75 | 21.75 | 21.50 | 21.59 | 1,852,654 | -0.16(-0.73%) |
Mar 03, 2006 | 21.67 | 21.83 | 21.56 | 21.74 | 3,257,989 | -0.19(-0.89%) |
Mar 02, 2006 | 21.72 | 21.95 | 21.65 | 21.94 | 3,108,622 | -0.06(-0.26%) |
Mar 01, 2006 | 21.92 | 22.17 | 21.94 | 22.00 | 3,881,195 | +0.13(+0.61%) |
Feb 28, 2006 | 22.31 | 22.00 | 21.80 | 21.86 | 2,588,958 | -0.45(-2.02%) |
Feb 27, 2006 | 22.18 | 22.33 | 22.14 | 22.31 | 2,990,844 | +0.15(+0.67%) |
Feb 24, 2006 | 22.05 | 22.23 | 22.01 | 22.16 | 4,324,226 | +0.27(+1.24%) |
Feb 23, 2006 | 22.04 | 22.05 | 21.88 | 21.89 | 2,545,084 | +0.03(+0.14%) |
Feb 22, 2006 | 21.84 | 21.95 | 21.80 | 21.86 | 4,520,781 | -0.24(-1.09%) |
Feb 21, 2006 | 22.07 | 22.16 | 21.97 | 22.10 | 9,466,264 | -0.56(-2.49%) |
Feb 17, 2006 | 22.52 | 22.71 | 22.37 | 22.67 | 4,365,370 | +0.01(+0.05%) |
Feb 16, 2006 | 22.41 | 22.67 | 22.38 | 22.66 | 4,557,440 | +0.12(+0.52%) |
Feb 15, 2006 | 22.81 | 22.87 | 22.53 | 22.54 | 6,463,914 | -0.31(-1.37%) |
Feb 14, 2006 | 22.82 | 22.92 | 22.62 | 22.85 | 2,435,302 | +0.05(+0.20%) |
Feb 13, 2006 | 22.64 | 22.86 | 22.59 | 22.81 | 2,374,073 | +0.03(+0.11%) |
Feb 10, 2006 | 23.05 | 23.11 | 22.68 | 22.78 | 3,254,284 | -0.25(-1.07%) |
Feb 09, 2006 | 23.15 | 23.21 | 23.02 | 23.03 | 3,765,563 | -0.10(-0.44%) |
Feb 08, 2006 | 22.85 | 23.16 | 22.85 | 23.13 | 2,150,218 | +0.06(+0.27%) |
Feb 07, 2006 | 22.97 | 23.18 | 22.96 | 23.07 | 2,782,784 | -0.01(-0.04%) |
Feb 06, 2006 | 22.91 | 23.10 | 22.90 | 23.08 | 3,906,739 | -0.16(-0.71%) |
Feb 03, 2006 | 23.13 | 23.44 | 23.08 | 23.24 | 3,525,523 | +0.04(+0.15%) |
Feb 02, 2006 | 23.60 | 23.64 | 23.21 | 23.21 | 2,759,969 | -0.48(-2.04%) |