Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.34 | 25.66 | 25.34 | 25.56 | 8,091,675 | +0.64(+2.58%) |
Apr 27, 2006 | 24.80 | 25.06 | 24.66 | 24.92 | 8,401,233 | +1.07(+4.48%) |
Apr 26, 2006 | 23.95 | 24.07 | 23.71 | 23.85 | 2,533,655 | +0.04(+0.19%) |
Apr 25, 2006 | 23.99 | 24.00 | 23.79 | 23.80 | 1,975,962 | +0.03(+0.13%) |
Apr 24, 2006 | 23.68 | 23.78 | 23.59 | 23.77 | 2,011,569 | -0.05(-0.21%) |
Apr 21, 2006 | 24.09 | 24.00 | 23.79 | 23.82 | 1,914,095 | -0.06(-0.24%) |
Apr 20, 2006 | 23.80 | 24.01 | 23.79 | 23.88 | 2,193,832 | -0.05(-0.23%) |
Apr 19, 2006 | 23.98 | 23.95 | 23.70 | 23.93 | 2,157,335 | +0.19(+0.81%) |
Apr 18, 2006 | 23.69 | 23.74 | 23.55 | 23.74 | 2,891,505 | +0.20(+0.86%) |
Apr 17, 2006 | 23.55 | 23.68 | 23.51 | 23.54 | 1,728,716 | +0.04(+0.17%) |
Apr 13, 2006 | 23.38 | 23.58 | 23.42 | 23.50 | 1,817,288 | +0.12(+0.50%) |
Apr 12, 2006 | 23.57 | 23.58 | 23.29 | 23.38 | 2,142,869 | +0.08(+0.35%) |
Apr 11, 2006 | 23.63 | 23.67 | 23.25 | 23.30 | 1,794,366 | -0.13(-0.58%) |
Apr 10, 2006 | 23.59 | 23.67 | 23.36 | 23.43 | 2,617,109 | +0.30(+1.30%) |
Apr 07, 2006 | 23.34 | 23.43 | 23.07 | 23.13 | 2,181,592 | -0.18(-0.75%) |
Apr 06, 2006 | 23.37 | 23.41 | 23.22 | 23.31 | 3,226,210 | -0.22(-0.92%) |
Apr 05, 2006 | 23.51 | 23.65 | 23.47 | 23.52 | 2,251,248 | -0.11(-0.48%) |
Apr 04, 2006 | 23.72 | 23.75 | 23.54 | 23.64 | 2,972,956 | -0.11(-0.45%) |
Apr 03, 2006 | 23.87 | 23.94 | 23.74 | 23.74 | 2,397,904 | +0.24(+1.01%) |
Mar 31, 2006 | 23.74 | 23.74 | 23.48 | 23.51 | 2,392,785 | -0.14(-0.61%) |
Mar 30, 2006 | 23.57 | 23.76 | 23.53 | 23.65 | 2,500,941 | +0.17(+0.71%) |
Mar 29, 2006 | 23.53 | 23.55 | 23.40 | 23.48 | 2,954,485 | -0.18(-0.74%) |
Mar 28, 2006 | 23.73 | 23.82 | 23.59 | 23.66 | 2,221,650 | -0.25(-1.03%) |
Mar 27, 2006 | 23.99 | 24.04 | 23.85 | 23.91 | 1,642,814 | -0.22(-0.93%) |
Mar 24, 2006 | 24.04 | 24.17 | 24.00 | 24.13 | 2,065,869 | +0.31(+1.30%) |
Mar 23, 2006 | 24.00 | 24.03 | 23.74 | 23.82 | 2,400,797 | -0.44(-1.83%) |
Mar 22, 2006 | 24.24 | 24.28 | 24.13 | 24.26 | 2,461,329 | +0.16(+0.67%) |
Mar 21, 2006 | 24.06 | 24.19 | 23.98 | 24.10 | 2,912,647 | -0.31(-1.27%) |
Mar 20, 2006 | 24.40 | 24.49 | 24.34 | 24.41 | 2,317,788 | -0.06(-0.26%) |
Mar 17, 2006 | 24.43 | 24.48 | 24.32 | 24.48 | 2,141,534 | -0.02(-0.09%) |
Mar 16, 2006 | 24.31 | 24.54 | 24.31 | 24.50 | 3,629,459 | -0.07(-0.29%) |
Mar 15, 2006 | 24.62 | 24.65 | 24.42 | 24.57 | 2,565,702 | -0.12(-0.47%) |
Mar 14, 2006 | 24.56 | 24.71 | 24.53 | 24.69 | 2,929,337 | +0.13(+0.53%) |
Mar 13, 2006 | 24.49 | 24.59 | 24.30 | 24.56 | 4,242,788 | +0.11(+0.46%) |
Mar 10, 2006 | 24.23 | 24.52 | 24.19 | 24.44 | 3,747,629 | +0.18(+0.74%) |
Mar 09, 2006 | 24.31 | 24.55 | 24.20 | 24.26 | 4,018,687 | +0.18(+0.76%) |
Mar 08, 2006 | 23.92 | 24.10 | 23.82 | 24.08 | 4,633,129 | +0.56(+2.39%) |
Mar 07, 2006 | 23.21 | 23.58 | 23.21 | 23.52 | 2,634,467 | +0.13(+0.54%) |
Mar 06, 2006 | 23.49 | 23.51 | 23.32 | 23.39 | 1,919,881 | +0.02(+0.08%) |
Mar 03, 2006 | 23.32 | 23.57 | 23.27 | 23.38 | 2,229,661 | +0.17(+0.72%) |
Mar 02, 2006 | 23.09 | 23.22 | 22.89 | 23.21 | 2,463,777 | +0.12(+0.51%) |
Mar 01, 2006 | 23.13 | 23.15 | 23.02 | 23.09 | 3,169,684 | +0.26(+1.12%) |
Feb 28, 2006 | 23.00 | 22.98 | 22.76 | 22.84 | 2,509,398 | -0.16(-0.70%) |
Feb 27, 2006 | 22.73 | 23.04 | 22.73 | 23.00 | 2,838,095 | +0.04(+0.16%) |
Feb 24, 2006 | 23.06 | 23.06 | 22.88 | 22.96 | 3,398,681 | -0.28(-1.20%) |
Feb 23, 2006 | 23.10 | 23.38 | 23.04 | 23.24 | 3,011,233 | +0.33(+1.43%) |
Feb 22, 2006 | 23.14 | 23.28 | 22.84 | 22.91 | 3,568,704 | -0.01(-0.06%) |
Feb 21, 2006 | 23.15 | 23.18 | 22.92 | 22.93 | 2,151,103 | -0.09(-0.41%) |
Feb 17, 2006 | 22.86 | 23.07 | 22.78 | 23.02 | 1,904,748 | -0.04(-0.18%) |
Feb 16, 2006 | 22.79 | 23.07 | 22.78 | 23.06 | 2,382,993 | +0.08(+0.35%) |
Feb 15, 2006 | 22.98 | 23.07 | 22.88 | 22.98 | 2,360,517 | -0.25(-1.06%) |
Feb 14, 2006 | 23.05 | 23.25 | 23.01 | 23.23 | 2,518,522 | -0.21(-0.88%) |
Feb 13, 2006 | 23.32 | 23.50 | 23.29 | 23.43 | 3,961,493 | +0.28(+1.22%) |
Feb 10, 2006 | 23.55 | 23.57 | 23.08 | 23.15 | 2,713,915 | -0.15(-0.64%) |
Feb 09, 2006 | 23.24 | 23.57 | 23.20 | 23.30 | 5,576,935 | +0.40(+1.77%) |
Feb 08, 2006 | 22.91 | 23.01 | 22.76 | 22.89 | 3,661,282 | +0.29(+1.27%) |
Feb 07, 2006 | 22.51 | 22.73 | 22.51 | 22.61 | 2,354,063 | -0.09(-0.38%) |
Feb 06, 2006 | 22.81 | 22.88 | 22.54 | 22.69 | 1,856,456 | -0.21(-0.92%) |
Feb 03, 2006 | 23.04 | 23.10 | 22.86 | 22.90 | 5,004,109 | +0.03(+0.14%) |
Feb 02, 2006 | 23.00 | 23.11 | 22.83 | 22.87 | 2,662,730 | -0.17(-0.72%) |