Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.56 | 25.03 | 24.53 | 25.01 | 2,773,078 | +0.57(+2.31%) |
Apr 27, 2006 | 24.32 | 24.78 | 24.09 | 24.45 | 8,373,896 | -0.38(-1.53%) |
Apr 26, 2006 | 24.46 | 24.92 | 24.43 | 24.83 | 5,117,351 | +0.43(+1.76%) |
Apr 25, 2006 | 24.62 | 24.70 | 24.27 | 24.40 | 4,059,668 | -0.21(-0.85%) |
Apr 24, 2006 | 24.80 | 24.83 | 24.48 | 24.61 | 4,075,236 | -0.46(-1.85%) |
Apr 21, 2006 | 24.65 | 25.35 | 24.63 | 25.07 | 4,310,158 | +0.53(+2.14%) |
Apr 20, 2006 | 24.73 | 24.96 | 24.22 | 24.55 | 5,224,729 | -0.19(-0.75%) |
Apr 19, 2006 | 24.53 | 24.79 | 24.34 | 24.73 | 8,141,804 | +0.42(+1.74%) |
Apr 18, 2006 | 23.77 | 24.54 | 23.67 | 24.31 | 9,408,936 | +0.96(+4.12%) |
Apr 17, 2006 | 23.23 | 23.56 | 23.19 | 23.35 | 6,057,926 | +0.37(+1.60%) |
Apr 13, 2006 | 23.06 | 23.12 | 22.73 | 22.98 | 3,165,264 | -0.08(-0.37%) |
Apr 12, 2006 | 23.16 | 23.19 | 22.87 | 23.06 | 4,522,615 | +0.05(+0.22%) |
Apr 11, 2006 | 23.54 | 23.54 | 22.89 | 23.01 | 5,933,035 | -0.15(-0.66%) |
Apr 10, 2006 | 23.32 | 23.44 | 23.02 | 23.17 | 3,260,259 | -0.28(-1.18%) |
Apr 07, 2006 | 23.86 | 23.91 | 23.21 | 23.44 | 5,306,280 | -0.53(-2.19%) |
Apr 06, 2006 | 23.85 | 24.02 | 23.54 | 23.97 | 6,079,862 | +0.25(+1.07%) |
Apr 05, 2006 | 23.68 | 23.83 | 23.37 | 23.71 | 6,538,032 | +0.23(+0.99%) |
Apr 04, 2006 | 23.66 | 23.80 | 23.23 | 23.48 | 4,646,268 | +0.01(+0.02%) |
Apr 03, 2006 | 22.91 | 23.58 | 22.91 | 23.48 | 11,294,685 | +0.89(+3.96%) |
Mar 31, 2006 | 22.72 | 22.79 | 22.35 | 22.58 | 7,804,810 | +0.06(+0.28%) |
Mar 30, 2006 | 22.44 | 23.10 | 22.21 | 22.52 | 7,388,388 | +0.33(+1.50%) |
Mar 29, 2006 | 21.66 | 22.22 | 21.66 | 22.19 | 8,099,878 | +0.79(+3.70%) |
Mar 28, 2006 | 21.48 | 22.21 | 21.40 | 21.40 | 13,256,679 | -1.05(-4.66%) |
Mar 27, 2006 | 22.48 | 22.74 | 22.19 | 22.44 | 7,053,871 | -0.35(-1.54%) |
Mar 24, 2006 | 22.70 | 22.93 | 22.58 | 22.79 | 4,299,368 | +0.21(+0.95%) |
Mar 23, 2006 | 23.06 | 23.12 | 22.36 | 22.58 | 5,849,008 | -0.28(-1.24%) |
Mar 22, 2006 | 22.46 | 22.88 | 22.46 | 22.86 | 2,682,505 | +0.41(+1.84%) |
Mar 21, 2006 | 23.15 | 23.15 | 22.43 | 22.45 | 6,734,567 | -0.81(-3.50%) |
Mar 20, 2006 | 23.43 | 23.59 | 23.02 | 23.26 | 3,255,129 | -0.13(-0.56%) |
Mar 17, 2006 | 23.52 | 23.60 | 23.18 | 23.39 | 5,043,407 | -0.21(-0.89%) |
Mar 16, 2006 | 23.79 | 23.88 | 23.39 | 23.60 | 6,872,372 | -0.02(-0.10%) |
Mar 15, 2006 | 23.26 | 23.66 | 23.15 | 23.62 | 7,622,073 | +0.56(+2.43%) |
Mar 14, 2006 | 22.33 | 23.08 | 22.24 | 23.06 | 6,259,946 | +0.71(+3.16%) |
Mar 13, 2006 | 22.46 | 22.72 | 22.19 | 22.36 | 6,053,150 | +0.03(+0.13%) |
Mar 10, 2006 | 21.79 | 22.50 | 19.33 | 22.33 | 7,260,844 | +0.60(+2.76%) |
Mar 09, 2006 | 22.61 | 22.75 | 21.63 | 21.73 | 7,434,559 | -0.57(-2.56%) |
Mar 08, 2006 | 22.20 | 22.44 | 21.50 | 22.30 | 13,833,902 | -0.33(-1.45%) |
Mar 07, 2006 | 22.91 | 22.94 | 22.19 | 22.63 | 10,857,213 | -0.85(-3.63%) |
Mar 06, 2006 | 24.25 | 24.35 | 23.32 | 23.48 | 5,737,561 | -0.80(-3.31%) |
Mar 03, 2006 | 24.01 | 24.41 | 23.95 | 24.29 | 4,340,585 | -0.10(-0.42%) |
Mar 02, 2006 | 24.29 | 24.41 | 24.06 | 24.39 | 3,776,806 | +0.14(+0.56%) |
Mar 01, 2006 | 23.52 | 24.42 | 23.49 | 24.25 | 4,217,286 | +0.96(+4.10%) |
Feb 28, 2006 | 23.65 | 23.75 | 23.18 | 23.30 | 4,202,250 | -0.35(-1.48%) |
Feb 27, 2006 | 23.97 | 24.00 | 23.60 | 23.65 | 3,861,010 | -0.21(-0.88%) |
Feb 24, 2006 | 23.73 | 23.96 | 23.69 | 23.86 | 2,548,238 | +0.16(+0.67%) |
Feb 23, 2006 | 23.70 | 23.74 | 23.35 | 23.70 | 4,861,378 | +0.14(+0.60%) |
Feb 22, 2006 | 23.50 | 23.81 | 23.40 | 23.56 | 3,221,341 | +0.16(+0.68%) |
Feb 21, 2006 | 24.15 | 24.19 | 23.31 | 23.40 | 5,247,903 | -0.40(-1.69%) |
Feb 17, 2006 | 24.31 | 24.31 | 23.66 | 23.80 | 4,207,557 | -0.06(-0.24%) |
Feb 16, 2006 | 23.28 | 23.88 | 22.87 | 23.86 | 8,179,483 | +1.07(+4.71%) |
Feb 15, 2006 | 22.48 | 22.92 | 22.39 | 22.78 | 7,201,582 | +0.36(+1.61%) |
Feb 14, 2006 | 21.88 | 22.46 | 21.82 | 22.42 | 5,028,725 | +0.50(+2.27%) |
Feb 13, 2006 | 22.26 | 22.44 | 21.78 | 21.92 | 4,726,757 | -0.41(-1.82%) |
Feb 10, 2006 | 22.97 | 22.97 | 22.17 | 22.33 | 5,079,495 | -0.04(-0.18%) |
Feb 09, 2006 | 22.27 | 22.64 | 22.23 | 22.37 | 6,730,676 | +0.04(+0.18%) |
Feb 08, 2006 | 22.56 | 22.56 | 21.85 | 22.33 | 6,273,744 | +0.25(+1.13%) |
Feb 07, 2006 | 22.70 | 22.73 | 21.97 | 22.08 | 4,490,950 | -0.93(-4.05%) |
Feb 06, 2006 | 22.64 | 23.01 | 22.64 | 23.01 | 3,617,773 | +0.62(+2.75%) |
Feb 03, 2006 | 21.91 | 22.70 | 21.71 | 22.40 | 9,940,696 | -0.13(-0.58%) |
Feb 02, 2006 | 23.30 | 23.30 | 22.31 | 22.53 | 7,714,414 | -0.57(-2.47%) |