Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.50 | 25.57 | 25.34 | 25.47 | 4,903,400 | -0.03(-0.12%) |
Apr 27, 2006 | 25.18 | 25.60 | 25.13 | 25.50 | 4,015,100 | +0.35(+1.39%) |
Apr 26, 2006 | 25.40 | 25.58 | 25.03 | 25.15 | 5,903,900 | -0.22(-0.87%) |
Apr 25, 2006 | 24.90 | 25.37 | 24.65 | 25.37 | 4,056,600 | +0.56(+2.26%) |
Apr 24, 2006 | 24.72 | 24.93 | 24.70 | 24.81 | 1,945,300 | +0.00(+0.00%) |
Apr 21, 2006 | 24.70 | 24.84 | 24.50 | 24.81 | 3,113,600 | +0.28(+1.14%) |
Apr 20, 2006 | 24.58 | 24.71 | 24.43 | 24.53 | 3,766,000 | -0.03(-0.12%) |
Apr 19, 2006 | 24.78 | 24.82 | 24.38 | 24.56 | 3,309,400 | -0.24(-0.97%) |
Apr 18, 2006 | 24.80 | 24.91 | 24.17 | 24.80 | 4,781,200 | +0.09(+0.36%) |
Apr 17, 2006 | 24.95 | 24.95 | 24.51 | 24.71 | 2,373,400 | -0.14(-0.56%) |
Apr 13, 2006 | 24.53 | 24.90 | 24.43 | 24.85 | 1,795,200 | +0.32(+1.30%) |
Apr 12, 2006 | 24.65 | 24.80 | 24.53 | 24.53 | 2,068,500 | -0.07(-0.28%) |
Apr 11, 2006 | 25.00 | 25.00 | 24.43 | 24.60 | 3,229,300 | -0.29(-1.17%) |
Apr 10, 2006 | 25.10 | 25.16 | 24.87 | 24.89 | 5,378,200 | -0.25(-0.99%) |
Apr 07, 2006 | 25.45 | 25.46 | 24.99 | 25.14 | 4,156,200 | -0.33(-1.30%) |
Apr 06, 2006 | 24.80 | 25.50 | 24.76 | 25.47 | 7,143,300 | +0.57(+2.29%) |
Apr 05, 2006 | 24.87 | 25.00 | 24.67 | 24.90 | 5,419,900 | +0.13(+0.52%) |
Apr 04, 2006 | 24.59 | 24.80 | 24.49 | 24.77 | 3,546,900 | +0.07(+0.28%) |
Apr 03, 2006 | 24.10 | 24.74 | 24.05 | 24.70 | 4,637,000 | +0.72(+3.00%) |
Mar 31, 2006 | 24.23 | 24.38 | 23.97 | 23.98 | 5,896,800 | -0.26(-1.07%) |
Mar 30, 2006 | 24.55 | 24.69 | 24.20 | 24.24 | 5,351,700 | -0.20(-0.82%) |
Mar 29, 2006 | 24.40 | 24.54 | 24.23 | 24.44 | 5,789,100 | +0.02(+0.08%) |
Mar 28, 2006 | 24.70 | 24.77 | 24.22 | 24.42 | 4,653,700 | -0.36(-1.45%) |
Mar 27, 2006 | 24.85 | 25.04 | 24.55 | 24.78 | 4,419,300 | -0.25(-1.00%) |
Mar 24, 2006 | 24.75 | 25.06 | 24.73 | 25.03 | 4,423,700 | +0.14(+0.56%) |
Mar 23, 2006 | 25.00 | 25.00 | 24.85 | 24.89 | 3,651,500 | -0.19(-0.76%) |
Mar 22, 2006 | 24.82 | 25.09 | 24.75 | 25.08 | 7,172,300 | +0.30(+1.21%) |
Mar 21, 2006 | 24.56 | 24.80 | 24.55 | 24.78 | 6,324,000 | +0.38(+1.56%) |
Mar 20, 2006 | 24.48 | 24.60 | 24.26 | 24.40 | 2,975,200 | -0.22(-0.89%) |
Mar 17, 2006 | 24.35 | 24.75 | 24.16 | 24.62 | 4,418,800 | +0.40(+1.65%) |
Mar 16, 2006 | 24.50 | 24.50 | 24.15 | 24.22 | 3,201,700 | -0.12(-0.49%) |
Mar 15, 2006 | 24.05 | 24.45 | 23.89 | 24.34 | 3,223,200 | +0.38(+1.59%) |
Mar 14, 2006 | 24.02 | 24.12 | 23.95 | 23.96 | 3,370,400 | -0.06(-0.25%) |
Mar 13, 2006 | 24.05 | 24.27 | 24.01 | 24.02 | 3,411,600 | +0.07(+0.29%) |
Mar 10, 2006 | 24.14 | 24.23 | 23.88 | 23.95 | 3,694,600 | -0.01(-0.04%) |
Mar 09, 2006 | 24.10 | 24.20 | 23.92 | 23.96 | 3,110,400 | -0.18(-0.75%) |
Mar 08, 2006 | 24.36 | 24.42 | 24.02 | 24.14 | 4,224,300 | -0.22(-0.90%) |
Mar 07, 2006 | 23.99 | 24.44 | 23.98 | 24.36 | 4,749,900 | +0.33(+1.37%) |
Mar 06, 2006 | 24.00 | 24.45 | 23.90 | 24.03 | 4,345,200 | +0.05(+0.21%) |
Mar 03, 2006 | 24.06 | 24.31 | 23.85 | 23.98 | 4,152,400 | -0.08(-0.33%) |
Mar 02, 2006 | 24.24 | 24.29 | 23.91 | 24.06 | 8,128,400 | -0.59(-2.39%) |
Mar 01, 2006 | 24.50 | 24.74 | 24.21 | 24.65 | 4,542,600 | +0.19(+0.78%) |
Feb 28, 2006 | 24.83 | 24.75 | 24.38 | 24.46 | 4,980,000 | -0.37(-1.49%) |
Feb 27, 2006 | 24.53 | 25.05 | 24.53 | 24.83 | 7,683,400 | +0.30(+1.22%) |
Feb 24, 2006 | 25.04 | 25.27 | 24.53 | 24.53 | 7,852,800 | -0.67(-2.66%) |
Feb 23, 2006 | 25.23 | 25.55 | 24.86 | 25.20 | 5,946,200 | -0.03(-0.12%) |
Feb 22, 2006 | 25.45 | 25.52 | 25.17 | 25.23 | 7,170,900 | -0.07(-0.28%) |
Feb 21, 2006 | 26.00 | 26.02 | 25.16 | 25.30 | 4,557,900 | -0.55(-2.13%) |
Feb 17, 2006 | 25.05 | 25.95 | 25.03 | 25.85 | 5,383,800 | +0.70(+2.78%) |
Feb 16, 2006 | 25.55 | 25.58 | 25.10 | 25.15 | 4,152,400 | -0.46(-1.80%) |
Feb 15, 2006 | 25.72 | 25.81 | 25.55 | 25.61 | 1,984,200 | +0.01(+0.04%) |
Feb 14, 2006 | 25.45 | 25.83 | 25.28 | 25.60 | 4,273,900 | +0.06(+0.23%) |
Feb 13, 2006 | 25.25 | 25.63 | 25.15 | 25.54 | 2,695,600 | +0.08(+0.31%) |
Feb 10, 2006 | 25.58 | 25.65 | 25.29 | 25.46 | 3,895,200 | -0.17(-0.66%) |
Feb 09, 2006 | 25.80 | 26.00 | 25.54 | 25.63 | 3,644,000 | -0.39(-1.50%) |
Feb 08, 2006 | 25.53 | 26.07 | 25.53 | 26.02 | 3,761,800 | +0.49(+1.92%) |
Feb 07, 2006 | 25.95 | 26.14 | 25.53 | 25.53 | 3,321,700 | -0.31(-1.20%) |
Feb 06, 2006 | 25.66 | 26.08 | 25.64 | 25.84 | 3,735,500 | +0.18(+0.70%) |
Feb 03, 2006 | 25.60 | 26.02 | 25.38 | 25.66 | 5,411,600 | +0.01(+0.04%) |
Feb 02, 2006 | 26.12 | 26.30 | 25.47 | 25.65 | 6,802,800 | -0.49(-1.87%) |