Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.30 | 23.38 | 23.09 | 23.27 | 6,879,596 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,224,927 | +0.34(+1.50%) |
Apr 26, 2006 | 22.82 | 22.98 | 22.70 | 22.97 | 6,265,426 | +0.18(+0.77%) |
Apr 25, 2006 | 22.93 | 23.01 | 22.76 | 22.79 | 10,566,250 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.19 | 22.94 | 23.07 | 8,447,178 | -0.23(-0.98%) |
Apr 21, 2006 | 23.48 | 23.56 | 23.13 | 23.30 | 9,387,816 | -0.32(-1.37%) |
Apr 20, 2006 | 23.26 | 23.64 | 23.26 | 23.62 | 7,435,542 | +0.36(+1.53%) |
Apr 19, 2006 | 23.11 | 23.46 | 23.11 | 23.26 | 5,062,781 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.21 | 8,081,646 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.92 | 23.11 | 9,359,892 | -0.36(-1.52%) |
Apr 13, 2006 | 23.69 | 23.89 | 23.36 | 23.46 | 15,909,604 | -0.23(-0.97%) |
Apr 12, 2006 | 23.81 | 23.84 | 23.54 | 23.69 | 9,378,459 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.69 | 23.93 | 8,207,599 | +0.13(+0.57%) |
Apr 10, 2006 | 23.56 | 23.87 | 23.53 | 23.80 | 9,074,864 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.21 | 23.48 | 7,005,846 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.50 | 23.21 | 23.30 | 5,991,388 | -0.14(-0.60%) |
Apr 05, 2006 | 23.26 | 23.49 | 23.18 | 23.44 | 8,417,917 | +0.10(+0.43%) |
Apr 04, 2006 | 23.38 | 23.50 | 23.27 | 23.34 | 6,361,524 | -0.05(-0.20%) |
Apr 03, 2006 | 23.19 | 23.50 | 23.18 | 23.38 | 8,282,607 | +0.25(+1.08%) |
Mar 31, 2006 | 23.17 | 23.32 | 23.07 | 23.13 | 5,971,040 | -0.13(-0.55%) |
Mar 30, 2006 | 23.17 | 23.43 | 23.01 | 23.26 | 5,999,260 | -0.03(-0.14%) |
Mar 29, 2006 | 23.03 | 23.33 | 23.00 | 23.30 | 3,837,708 | +0.20(+0.85%) |
Mar 28, 2006 | 23.13 | 23.41 | 23.08 | 23.10 | 6,581,051 | -0.16(-0.69%) |
Mar 27, 2006 | 23.17 | 23.33 | 23.14 | 23.26 | 4,958,810 | -0.10(-0.43%) |
Mar 24, 2006 | 23.25 | 23.47 | 23.16 | 23.36 | 4,798,398 | +0.11(+0.46%) |
Mar 23, 2006 | 23.44 | 23.44 | 23.13 | 23.25 | 6,982,824 | -0.18(-0.75%) |
Mar 22, 2006 | 23.58 | 23.65 | 23.31 | 23.43 | 6,265,128 | -0.07(-0.29%) |
Mar 21, 2006 | 23.34 | 23.66 | 23.34 | 23.50 | 8,466,784 | +0.11(+0.49%) |
Mar 20, 2006 | 23.52 | 23.61 | 23.34 | 23.38 | 5,917,272 | -0.25(-1.05%) |
Mar 17, 2006 | 23.73 | 23.73 | 23.56 | 23.63 | 8,887,865 | +0.03(+0.11%) |
Mar 16, 2006 | 23.36 | 23.66 | 23.36 | 23.60 | 8,373,804 | +0.20(+0.83%) |
Mar 15, 2006 | 23.03 | 23.45 | 23.02 | 23.41 | 7,776,418 | +0.34(+1.49%) |
Mar 14, 2006 | 23.01 | 23.17 | 22.97 | 23.07 | 8,409,303 | -0.04(-0.17%) |
Mar 13, 2006 | 23.25 | 23.36 | 22.97 | 23.11 | 9,086,004 | -0.22(-0.95%) |
Mar 10, 2006 | 23.30 | 23.57 | 23.25 | 23.33 | 5,927,966 | +0.08(+0.35%) |
Mar 09, 2006 | 23.31 | 23.38 | 23.15 | 23.25 | 7,440,741 | -0.10(-0.43%) |
Mar 08, 2006 | 23.34 | 23.50 | 23.33 | 23.35 | 9,786,024 | +0.03(+0.12%) |
Mar 07, 2006 | 23.26 | 23.42 | 23.18 | 23.32 | 11,796,670 | -0.01(-0.06%) |
Mar 06, 2006 | 23.30 | 23.54 | 23.27 | 23.34 | 5,264,187 | -0.13(-0.55%) |
Mar 03, 2006 | 23.40 | 23.60 | 23.32 | 23.46 | 7,828,551 | -0.06(-0.26%) |
Mar 02, 2006 | 23.52 | 23.56 | 23.36 | 23.52 | 6,782,160 | +0.01(+0.03%) |
Mar 01, 2006 | 23.56 | 23.69 | 23.18 | 23.52 | 8,830,830 | +0.01(+0.06%) |
Feb 28, 2006 | 23.73 | 23.88 | 23.49 | 23.50 | 8,202,846 | -0.23(-0.96%) |
Feb 27, 2006 | 23.77 | 23.92 | 23.64 | 23.73 | 6,330,482 | -0.06(-0.25%) |
Feb 24, 2006 | 23.89 | 23.91 | 23.69 | 23.79 | 7,133,581 | -0.17(-0.70%) |
Feb 23, 2006 | 24.07 | 24.23 | 23.90 | 23.96 | 5,572,535 | -0.24(-1.00%) |
Feb 22, 2006 | 24.07 | 24.29 | 24.05 | 24.20 | 6,421,530 | +0.20(+0.81%) |
Feb 21, 2006 | 24.16 | 24.24 | 23.80 | 24.01 | 7,798,251 | -0.27(-1.11%) |
Feb 17, 2006 | 24.49 | 24.53 | 24.24 | 24.28 | 7,132,839 | -0.21(-0.85%) |
Feb 16, 2006 | 24.23 | 24.50 | 24.14 | 24.49 | 5,886,972 | +0.24(+1.00%) |
Feb 15, 2006 | 24.41 | 24.42 | 24.07 | 24.24 | 11,391,332 | -0.24(-0.99%) |
Feb 14, 2006 | 24.48 | 24.61 | 24.28 | 24.49 | 8,009,164 | +0.01(+0.03%) |
Feb 13, 2006 | 24.51 | 24.63 | 24.35 | 24.48 | 5,081,347 | +0.02(+0.08%) |
Feb 10, 2006 | 24.42 | 24.55 | 24.31 | 24.46 | 8,527,384 | +0.02(+0.08%) |
Feb 09, 2006 | 24.45 | 24.57 | 24.39 | 24.44 | 7,262,505 | -0.04(-0.17%) |
Feb 08, 2006 | 24.64 | 24.74 | 24.41 | 24.48 | 9,571,696 | +0.11(+0.47%) |
Feb 07, 2006 | 24.44 | 24.58 | 24.28 | 24.37 | 7,232,354 | +0.04(+0.17%) |
Feb 06, 2006 | 24.24 | 24.53 | 24.17 | 24.33 | 10,639,921 | +0.11(+0.44%) |
Feb 03, 2006 | 23.87 | 24.29 | 23.86 | 24.22 | 10,178,588 | +0.35(+1.47%) |
Feb 02, 2006 | 23.79 | 24.11 | 23.68 | 23.87 | 8,034,711 | -0.15(-0.62%) |