Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.39 | 24.49 | 24.02 | 24.42 | 2,181,087 | +0.00(+0.00%) |
Apr 27, 2006 | 23.93 | 24.51 | 23.88 | 24.42 | 2,439,779 | +0.31(+1.28%) |
Apr 26, 2006 | 24.47 | 24.52 | 23.97 | 24.11 | 2,005,978 | -0.37(-1.51%) |
Apr 25, 2006 | 24.64 | 24.65 | 24.09 | 24.48 | 1,677,276 | -0.18(-0.71%) |
Apr 24, 2006 | 24.44 | 24.74 | 24.18 | 24.65 | 2,125,807 | +0.10(+0.39%) |
Apr 21, 2006 | 24.65 | 24.69 | 24.38 | 24.55 | 1,839,972 | +0.04(+0.15%) |
Apr 20, 2006 | 24.29 | 24.75 | 24.29 | 24.52 | 1,517,228 | +0.19(+0.80%) |
Apr 19, 2006 | 24.32 | 24.47 | 24.17 | 24.32 | 1,437,286 | +0.02(+0.10%) |
Apr 18, 2006 | 23.29 | 24.39 | 23.32 | 24.30 | 5,610,781 | +1.02(+4.36%) |
Apr 17, 2006 | 23.42 | 23.53 | 23.17 | 23.29 | 2,644,018 | -0.19(-0.80%) |
Apr 13, 2006 | 23.77 | 23.68 | 23.39 | 23.47 | 2,552,160 | -0.30(-1.25%) |
Apr 12, 2006 | 23.84 | 23.93 | 23.71 | 23.77 | 1,784,029 | -0.13(-0.56%) |
Apr 11, 2006 | 24.41 | 24.51 | 23.80 | 23.90 | 2,625,481 | -0.50(-2.06%) |
Apr 10, 2006 | 24.46 | 24.75 | 24.37 | 24.40 | 1,681,082 | +0.05(+0.22%) |
Apr 07, 2006 | 24.91 | 25.04 | 24.31 | 24.35 | 2,321,936 | -0.57(-2.28%) |
Apr 06, 2006 | 25.27 | 25.27 | 24.82 | 24.92 | 2,331,701 | -0.44(-1.74%) |
Apr 05, 2006 | 25.07 | 25.52 | 25.07 | 25.36 | 2,708,733 | +0.21(+0.82%) |
Apr 04, 2006 | 24.84 | 25.18 | 24.68 | 25.15 | 2,738,193 | +0.31(+1.24%) |
Apr 03, 2006 | 24.76 | 25.18 | 24.73 | 24.84 | 2,948,722 | -0.04(-0.15%) |
Mar 31, 2006 | 25.29 | 25.29 | 24.69 | 24.88 | 2,541,899 | -0.39(-1.55%) |
Mar 30, 2006 | 25.55 | 25.76 | 25.22 | 25.27 | 2,429,518 | -0.38(-1.48%) |
Mar 29, 2006 | 25.38 | 25.78 | 25.33 | 25.65 | 3,150,313 | +0.13(+0.50%) |
Mar 28, 2006 | 25.93 | 25.93 | 25.52 | 25.53 | 2,467,088 | -0.40(-1.54%) |
Mar 27, 2006 | 26.05 | 26.12 | 25.81 | 25.93 | 1,844,937 | -0.21(-0.81%) |
Mar 24, 2006 | 25.99 | 26.22 | 25.97 | 26.14 | 3,249,288 | +0.11(+0.42%) |
Mar 23, 2006 | 25.74 | 26.09 | 25.53 | 26.03 | 2,599,662 | +0.18(+0.70%) |
Mar 22, 2006 | 25.97 | 26.04 | 25.67 | 25.85 | 2,167,185 | -0.16(-0.63%) |
Mar 21, 2006 | 26.20 | 26.22 | 25.83 | 26.01 | 3,400,894 | -0.28(-1.08%) |
Mar 20, 2006 | 26.17 | 26.57 | 26.11 | 26.29 | 3,134,589 | +0.10(+0.39%) |
Mar 17, 2006 | 26.46 | 26.55 | 26.00 | 26.19 | 3,263,356 | -0.15(-0.57%) |
Mar 16, 2006 | 26.39 | 26.58 | 26.32 | 26.34 | 2,201,611 | +0.07(+0.28%) |
Mar 15, 2006 | 25.98 | 26.27 | 25.81 | 26.27 | 1,954,504 | +0.20(+0.76%) |
Mar 14, 2006 | 25.74 | 26.13 | 25.62 | 26.07 | 2,651,466 | +0.25(+0.96%) |
Mar 13, 2006 | 25.67 | 25.88 | 25.52 | 25.82 | 2,248,946 | +0.11(+0.45%) |
Mar 10, 2006 | 25.44 | 25.78 | 25.29 | 25.71 | 2,855,540 | +0.27(+1.05%) |
Mar 09, 2006 | 25.95 | 25.97 | 25.42 | 25.44 | 2,056,293 | -0.44(-1.70%) |
Mar 08, 2006 | 25.89 | 26.10 | 25.18 | 25.88 | 3,759,058 | -0.30(-1.13%) |
Mar 07, 2006 | 26.76 | 26.77 | 25.89 | 26.18 | 2,418,428 | +0.06(+0.23%) |
Mar 06, 2006 | 26.72 | 26.74 | 26.06 | 26.12 | 1,462,940 | -0.60(-2.26%) |
Mar 03, 2006 | 26.58 | 26.90 | 26.49 | 26.72 | 1,615,209 | +0.00(+0.00%) |
Mar 02, 2006 | 26.58 | 26.83 | 26.29 | 26.72 | 1,823,586 | -0.04(-0.14%) |
Mar 01, 2006 | 26.90 | 26.92 | 26.61 | 26.76 | 1,995,882 | -0.04(-0.16%) |
Feb 28, 2006 | 27.17 | 27.13 | 26.67 | 26.80 | 2,025,177 | -0.37(-1.36%) |
Feb 27, 2006 | 27.17 | 27.40 | 26.86 | 27.17 | 2,263,346 | -0.02(-0.09%) |
Feb 24, 2006 | 27.13 | 27.33 | 27.09 | 27.19 | 1,393,426 | +0.02(+0.09%) |
Feb 23, 2006 | 27.21 | 27.33 | 27.03 | 27.17 | 2,217,003 | -0.15(-0.55%) |
Feb 22, 2006 | 26.58 | 27.35 | 26.56 | 27.32 | 2,706,746 | +0.74(+2.77%) |
Feb 21, 2006 | 26.74 | 26.86 | 26.53 | 26.58 | 1,644,670 | -0.06(-0.23%) |
Feb 17, 2006 | 26.62 | 27.00 | 26.52 | 26.64 | 2,156,426 | -0.02(-0.09%) |
Feb 16, 2006 | 26.39 | 26.71 | 26.37 | 26.67 | 2,416,442 | +0.17(+0.64%) |
Feb 15, 2006 | 26.32 | 26.70 | 26.32 | 26.50 | 3,012,609 | +0.14(+0.55%) |
Feb 14, 2006 | 26.35 | 26.46 | 26.05 | 26.35 | 1,844,440 | +0.02(+0.09%) |
Feb 13, 2006 | 26.40 | 26.44 | 26.17 | 26.33 | 1,762,182 | +0.22(+0.83%) |
Feb 10, 2006 | 26.19 | 26.51 | 25.81 | 26.11 | 1,457,479 | -0.16(-0.60%) |
Feb 09, 2006 | 26.11 | 26.47 | 26.02 | 26.27 | 1,591,707 | +0.17(+0.65%) |
Feb 08, 2006 | 25.93 | 26.11 | 25.74 | 26.10 | 2,929,523 | +0.12(+0.47%) |
Feb 07, 2006 | 25.96 | 26.07 | 25.84 | 25.98 | 2,072,182 | -0.04(-0.16%) |
Feb 06, 2006 | 25.93 | 26.16 | 25.89 | 26.02 | 2,166,026 | +0.02(+0.09%) |
Feb 03, 2006 | 26.14 | 26.16 | 25.86 | 26.00 | 2,012,433 | -0.31(-1.17%) |
Feb 02, 2006 | 26.40 | 26.52 | 26.05 | 26.31 | 2,254,408 | -0.18(-0.68%) |