Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 18.31 | 18.51 | 18.14 | 18.25 | 782,160,576 | -2.34(-11.38%) |
Apr 27, 2006 | 20.38 | 20.88 | 20.36 | 20.59 | 130,499,120 | +0.11(+0.55%) |
Apr 26, 2006 | 20.46 | 20.58 | 20.40 | 20.48 | 51,859,252 | -0.03(-0.15%) |
Apr 25, 2006 | 20.47 | 20.56 | 20.42 | 20.51 | 65,124,956 | -0.02(-0.11%) |
Apr 24, 2006 | 20.46 | 20.59 | 20.39 | 20.53 | 56,000,148 | +0.02(+0.07%) |
Apr 21, 2006 | 20.53 | 20.70 | 20.40 | 20.52 | 77,448,808 | +0.09(+0.44%) |
Apr 20, 2006 | 20.44 | 20.55 | 20.18 | 20.43 | 60,916,716 | +0.00(+0.00%) |
Apr 19, 2006 | 20.49 | 20.55 | 20.37 | 20.43 | 59,694,548 | -0.14(-0.70%) |
Apr 18, 2006 | 20.36 | 20.78 | 20.27 | 20.57 | 74,465,040 | +0.29(+1.42%) |
Apr 17, 2006 | 20.42 | 20.44 | 20.20 | 20.28 | 47,368,456 | -0.17(-0.85%) |
Apr 13, 2006 | 20.46 | 20.55 | 20.40 | 20.46 | 37,263,544 | -0.10(-0.48%) |
Apr 12, 2006 | 20.50 | 20.55 | 20.38 | 20.55 | 42,588,308 | +0.05(+0.26%) |
Apr 11, 2006 | 20.62 | 20.65 | 20.40 | 20.50 | 56,839,356 | -0.12(-0.59%) |
Apr 10, 2006 | 20.58 | 20.74 | 20.55 | 20.62 | 52,213,048 | +0.03(+0.15%) |
Apr 07, 2006 | 20.86 | 20.95 | 20.58 | 20.59 | 62,529,304 | -0.23(-1.12%) |
Apr 06, 2006 | 20.90 | 20.95 | 20.68 | 20.83 | 68,659,272 | -0.14(-0.65%) |
Apr 05, 2006 | 21.07 | 21.11 | 20.89 | 20.96 | 54,988,328 | +0.08(+0.36%) |
Apr 04, 2006 | 20.89 | 21.01 | 20.76 | 20.89 | 60,169,448 | +0.06(+0.29%) |
Apr 03, 2006 | 20.91 | 20.96 | 20.74 | 20.83 | 74,710,832 | +0.26(+1.29%) |
Mar 31, 2006 | 20.63 | 20.81 | 20.56 | 20.56 | 82,212,040 | -0.02(-0.07%) |
Mar 30, 2006 | 20.43 | 20.70 | 20.40 | 20.58 | 72,266,832 | +0.16(+0.78%) |
Mar 29, 2006 | 20.37 | 20.55 | 20.34 | 20.42 | 70,332,512 | +0.09(+0.45%) |
Mar 28, 2006 | 20.41 | 20.56 | 20.26 | 20.33 | 77,438,888 | -0.08(-0.41%) |
Mar 27, 2006 | 20.41 | 20.63 | 20.40 | 20.41 | 79,275,712 | +0.00(+0.00%) |
Mar 24, 2006 | 20.18 | 20.56 | 20.12 | 20.41 | 91,521,928 | +0.12(+0.60%) |
Mar 23, 2006 | 20.46 | 20.48 | 20.15 | 20.29 | 97,650,168 | -0.23(-1.10%) |
Mar 22, 2006 | 20.46 | 20.78 | 20.25 | 20.52 | 193,235,744 | -0.45(-2.13%) |
Mar 21, 2006 | 21.13 | 21.33 | 20.92 | 20.96 | 96,058,624 | -0.11(-0.54%) |
Mar 20, 2006 | 20.40 | 21.15 | 20.91 | 21.08 | 88,784,096 | +0.29(+1.42%) |
Mar 17, 2006 | 20.69 | 20.90 | 20.61 | 20.78 | 159,608,160 | +0.17(+0.84%) |
Mar 16, 2006 | 20.66 | 20.77 | 20.57 | 20.61 | 97,649,544 | -0.07(-0.33%) |
Mar 15, 2006 | 20.55 | 20.74 | 20.41 | 20.68 | 75,634,248 | +0.10(+0.48%) |
Mar 14, 2006 | 20.43 | 20.69 | 20.40 | 20.58 | 52,928,384 | +0.09(+0.44%) |
Mar 13, 2006 | 20.54 | 20.62 | 20.36 | 20.49 | 53,384,460 | -0.05(-0.22%) |
Mar 10, 2006 | 20.45 | 20.57 | 20.31 | 20.53 | 54,648,860 | +0.13(+0.63%) |
Mar 09, 2006 | 20.61 | 20.72 | 20.40 | 20.40 | 60,052,944 | -0.19(-0.92%) |
Mar 08, 2006 | 20.40 | 20.78 | 20.38 | 20.59 | 76,151,496 | +0.14(+0.70%) |
Mar 07, 2006 | 20.33 | 20.48 | 20.26 | 20.45 | 68,323,040 | +0.10(+0.48%) |
Mar 06, 2006 | 20.34 | 20.52 | 20.28 | 20.35 | 59,546,096 | +0.00(+0.00%) |
Mar 03, 2006 | 20.26 | 20.52 | 20.21 | 20.35 | 59,857,180 | -0.03(-0.15%) |
Mar 02, 2006 | 20.42 | 20.48 | 20.33 | 20.38 | 55,380,084 | -0.13(-0.63%) |
Mar 01, 2006 | 20.39 | 20.55 | 20.37 | 20.51 | 70,224,456 | +0.20(+1.00%) |
Feb 28, 2006 | 20.44 | 20.63 | 20.31 | 20.31 | 86,060,808 | -0.14(-0.67%) |
Feb 27, 2006 | 20.21 | 20.60 | 20.15 | 20.44 | 67,943,376 | +0.32(+1.58%) |
Feb 24, 2006 | 20.09 | 20.21 | 20.04 | 20.12 | 59,224,096 | -0.02(-0.11%) |
Feb 23, 2006 | 20.20 | 20.32 | 20.06 | 20.15 | 62,680,964 | -0.05(-0.22%) |
Feb 22, 2006 | 20.05 | 20.30 | 20.00 | 20.19 | 56,960,800 | +0.14(+0.68%) |
Feb 21, 2006 | 20.19 | 20.19 | 19.91 | 20.06 | 66,449,932 | -0.12(-0.60%) |
Feb 17, 2006 | 20.20 | 20.26 | 20.07 | 20.18 | 54,924,320 | -0.08(-0.41%) |
Feb 16, 2006 | 20.29 | 20.33 | 20.08 | 20.26 | 65,514,120 | -0.05(-0.26%) |
Feb 15, 2006 | 20.10 | 20.35 | 20.03 | 20.31 | 83,114,336 | +0.17(+0.86%) |
Feb 14, 2006 | 19.96 | 20.16 | 19.91 | 20.14 | 77,324,296 | +0.20(+0.99%) |
Feb 13, 2006 | 20.12 | 20.18 | 19.91 | 19.94 | 61,806,344 | -0.23(-1.12%) |
Feb 10, 2006 | 20.12 | 20.32 | 20.03 | 20.17 | 68,977,000 | +0.02(+0.11%) |
Feb 09, 2006 | 20.37 | 20.43 | 20.14 | 20.15 | 69,950,592 | -0.19(-0.93%) |
Feb 08, 2006 | 20.41 | 20.46 | 20.18 | 20.34 | 68,540,544 | -0.02(-0.11%) |
Feb 07, 2006 | 20.37 | 20.52 | 20.26 | 20.36 | 95,497,152 | -0.17(-0.85%) |
Feb 06, 2006 | 20.79 | 20.81 | 20.47 | 20.53 | 79,626,944 | -0.28(-1.34%) |
Feb 03, 2006 | 20.77 | 20.93 | 20.66 | 20.81 | 99,275,824 | -0.11(-0.51%) |
Feb 02, 2006 | 21.14 | 21.15 | 20.82 | 20.92 | 72,877,240 | -0.27(-1.28%) |