Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.54 | 27.55 | 26.15 | 27.11 | 15,450,587 | +1.13(+4.35%) |
Apr 27, 2006 | 26.14 | 26.14 | 25.76 | 25.98 | 2,703,525 | +0.02(+0.10%) |
Apr 26, 2006 | 25.57 | 26.11 | 25.57 | 25.96 | 2,131,886 | +0.52(+2.03%) |
Apr 25, 2006 | 25.49 | 25.58 | 25.35 | 25.44 | 2,685,484 | -0.07(-0.26%) |
Apr 24, 2006 | 25.51 | 25.74 | 25.44 | 25.51 | 1,919,131 | -0.05(-0.20%) |
Apr 21, 2006 | 25.79 | 25.79 | 25.45 | 25.56 | 1,955,572 | -0.08(-0.32%) |
Apr 20, 2006 | 25.85 | 25.87 | 25.58 | 25.64 | 3,137,695 | -0.14(-0.55%) |
Apr 19, 2006 | 25.85 | 25.94 | 25.49 | 25.78 | 3,447,508 | -0.11(-0.42%) |
Apr 18, 2006 | 25.83 | 26.05 | 25.75 | 25.89 | 2,208,378 | +0.07(+0.29%) |
Apr 17, 2006 | 25.91 | 26.14 | 25.76 | 25.82 | 1,748,830 | -0.02(-0.10%) |
Apr 13, 2006 | 25.86 | 25.92 | 25.75 | 25.84 | 1,482,915 | -0.02(-0.06%) |
Apr 12, 2006 | 25.80 | 25.93 | 25.73 | 25.86 | 1,548,221 | +0.07(+0.26%) |
Apr 11, 2006 | 25.78 | 25.86 | 25.49 | 25.79 | 2,632,686 | +0.02(+0.06%) |
Apr 10, 2006 | 25.65 | 26.03 | 25.50 | 25.78 | 1,565,300 | +0.12(+0.49%) |
Apr 07, 2006 | 25.81 | 25.88 | 25.58 | 25.65 | 1,311,292 | -0.17(-0.64%) |
Apr 06, 2006 | 25.64 | 26.07 | 25.58 | 25.82 | 2,531,059 | +0.18(+0.71%) |
Apr 05, 2006 | 25.76 | 25.88 | 25.57 | 25.63 | 1,932,841 | -0.06(-0.23%) |
Apr 04, 2006 | 25.36 | 25.70 | 25.19 | 25.69 | 2,656,860 | +0.13(+0.52%) |
Apr 03, 2006 | 25.93 | 26.02 | 25.48 | 25.56 | 3,464,346 | -0.36(-1.38%) |
Mar 31, 2006 | 25.66 | 26.02 | 25.48 | 25.92 | 3,634,647 | +0.17(+0.68%) |
Mar 30, 2006 | 25.86 | 25.89 | 25.45 | 25.74 | 2,341,515 | -0.17(-0.64%) |
Mar 29, 2006 | 26.57 | 26.57 | 25.89 | 25.91 | 3,997,979 | -0.70(-2.62%) |
Mar 28, 2006 | 26.36 | 26.96 | 26.20 | 26.61 | 4,034,661 | +0.25(+0.95%) |
Mar 27, 2006 | 25.98 | 26.57 | 25.98 | 26.36 | 2,944,063 | +0.49(+1.90%) |
Mar 24, 2006 | 25.67 | 25.93 | 25.43 | 25.87 | 2,125,272 | +0.21(+0.81%) |
Mar 23, 2006 | 25.77 | 25.81 | 25.47 | 25.66 | 3,307,275 | -0.09(-0.35%) |
Mar 22, 2006 | 24.99 | 25.78 | 24.95 | 25.75 | 2,706,531 | +0.81(+3.23%) |
Mar 21, 2006 | 24.92 | 25.21 | 24.89 | 24.94 | 1,940,058 | +0.10(+0.40%) |
Mar 20, 2006 | 25.14 | 25.37 | 24.81 | 24.84 | 3,227,897 | -0.21(-0.83%) |
Mar 17, 2006 | 24.94 | 25.06 | 24.67 | 25.05 | 2,791,682 | +0.17(+0.70%) |
Mar 16, 2006 | 24.90 | 24.96 | 24.69 | 24.88 | 2,407,062 | +0.13(+0.54%) |
Mar 15, 2006 | 24.76 | 24.90 | 24.65 | 24.74 | 1,408,349 | -0.09(-0.37%) |
Mar 14, 2006 | 24.83 | 24.89 | 24.46 | 24.84 | 2,686,567 | +0.01(+0.03%) |
Mar 13, 2006 | 24.44 | 25.03 | 24.32 | 24.83 | 2,739,966 | +0.63(+2.61%) |
Mar 10, 2006 | 24.26 | 24.45 | 24.10 | 24.20 | 1,986,000 | -0.07(-0.31%) |
Mar 09, 2006 | 24.24 | 24.27 | 24.03 | 24.27 | 1,636,018 | +0.14(+0.59%) |
Mar 08, 2006 | 24.01 | 24.35 | 23.99 | 24.13 | 1,601,621 | +0.16(+0.66%) |
Mar 07, 2006 | 23.93 | 24.15 | 23.38 | 23.97 | 1,702,286 | +0.07(+0.28%) |
Mar 06, 2006 | 23.91 | 23.96 | 23.84 | 23.90 | 1,348,936 | -0.03(-0.14%) |
Mar 03, 2006 | 23.68 | 24.10 | 23.66 | 23.94 | 1,462,590 | +0.24(+1.02%) |
Mar 02, 2006 | 23.91 | 23.93 | 23.61 | 23.70 | 1,535,834 | -0.22(-0.90%) |
Mar 01, 2006 | 23.99 | 24.03 | 23.82 | 23.91 | 1,623,389 | -0.07(-0.31%) |
Feb 28, 2006 | 24.10 | 24.49 | 23.90 | 23.99 | 2,817,179 | -0.12(-0.48%) |
Feb 27, 2006 | 24.03 | 24.28 | 23.88 | 24.10 | 3,574,873 | +0.58(+2.47%) |
Feb 24, 2006 | 23.41 | 23.61 | 23.29 | 23.52 | 1,574,801 | +0.07(+0.32%) |
Feb 23, 2006 | 23.60 | 23.69 | 23.36 | 23.45 | 1,649,127 | -0.12(-0.53%) |
Feb 22, 2006 | 23.40 | 23.66 | 23.39 | 23.57 | 2,438,211 | +0.17(+0.75%) |
Feb 21, 2006 | 23.70 | 23.78 | 23.32 | 23.40 | 1,553,633 | -0.24(-1.02%) |
Feb 17, 2006 | 23.36 | 23.67 | 23.36 | 23.64 | 1,870,903 | +0.40(+1.72%) |
Feb 16, 2006 | 23.03 | 23.24 | 22.99 | 23.24 | 1,300,708 | +0.11(+0.47%) |
Feb 15, 2006 | 22.66 | 23.16 | 22.50 | 23.13 | 1,597,772 | +0.37(+1.64%) |
Feb 14, 2006 | 22.65 | 22.82 | 22.55 | 22.76 | 2,796,372 | +0.11(+0.48%) |
Feb 13, 2006 | 22.46 | 22.72 | 22.46 | 22.65 | 1,984,798 | +0.02(+0.11%) |
Feb 10, 2006 | 22.56 | 22.76 | 22.56 | 22.62 | 2,233,995 | -0.18(-0.80%) |
Feb 09, 2006 | 22.97 | 23.03 | 22.73 | 22.81 | 3,179,790 | -0.17(-0.72%) |
Feb 08, 2006 | 22.43 | 23.01 | 22.41 | 22.97 | 3,199,153 | +0.52(+2.30%) |
Feb 07, 2006 | 22.52 | 22.55 | 22.37 | 22.46 | 4,278,326 | -0.07(-0.33%) |
Feb 06, 2006 | 22.45 | 22.58 | 22.27 | 22.53 | 2,815,615 | -0.07(-0.29%) |
Feb 03, 2006 | 22.78 | 23.07 | 22.47 | 22.60 | 4,190,650 | -0.73(-3.14%) |
Feb 02, 2006 | 23.90 | 23.90 | 23.22 | 23.33 | 7,533,284 | -0.25(-1.06%) |