Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.23 | 22.54 | 22.05 | 22.41 | 1,042,414 | +0.11(+0.49%) |
Apr 27, 2006 | 22.12 | 22.37 | 21.98 | 22.31 | 988,109 | +0.04(+0.16%) |
Apr 26, 2006 | 22.11 | 22.31 | 21.98 | 22.27 | 1,022,506 | +0.18(+0.82%) |
Apr 25, 2006 | 22.20 | 22.24 | 22.06 | 22.09 | 673,670 | -0.04(-0.16%) |
Apr 24, 2006 | 22.10 | 22.21 | 21.85 | 22.12 | 779,405 | -0.01(-0.04%) |
Apr 21, 2006 | 22.43 | 22.43 | 21.93 | 22.13 | 1,041,640 | -0.15(-0.69%) |
Apr 20, 2006 | 22.40 | 22.51 | 22.23 | 22.29 | 938,007 | -0.10(-0.44%) |
Apr 19, 2006 | 22.91 | 22.95 | 22.34 | 22.39 | 1,895,037 | -0.52(-2.29%) |
Apr 18, 2006 | 22.67 | 23.87 | 22.40 | 22.91 | 4,044,015 | +0.29(+1.28%) |
Apr 17, 2006 | 22.60 | 22.76 | 22.51 | 22.62 | 974,947 | -0.03(-0.12%) |
Apr 13, 2006 | 22.80 | 23.44 | 22.58 | 22.65 | 1,950,227 | -0.15(-0.67%) |
Apr 12, 2006 | 22.71 | 22.87 | 22.61 | 22.80 | 1,521,427 | +0.08(+0.36%) |
Apr 11, 2006 | 22.78 | 22.78 | 22.59 | 22.72 | 1,026,156 | +0.00(+0.00%) |
Apr 10, 2006 | 22.44 | 22.82 | 22.33 | 22.72 | 839,793 | +0.19(+0.84%) |
Apr 07, 2006 | 23.06 | 23.32 | 22.49 | 22.53 | 1,096,609 | -0.44(-1.93%) |
Apr 06, 2006 | 22.83 | 23.04 | 22.62 | 22.97 | 760,492 | +0.10(+0.43%) |
Apr 05, 2006 | 22.87 | 23.23 | 22.73 | 22.88 | 882,485 | -0.05(-0.24%) |
Apr 04, 2006 | 22.84 | 22.98 | 22.77 | 22.93 | 847,424 | -0.05(-0.24%) |
Apr 03, 2006 | 22.87 | 22.99 | 22.83 | 22.98 | 1,339,046 | +0.10(+0.43%) |
Mar 31, 2006 | 22.92 | 22.97 | 22.83 | 22.88 | 951,279 | +0.01(+0.04%) |
Mar 30, 2006 | 22.89 | 23.05 | 22.83 | 22.88 | 704,639 | -0.05(-0.24%) |
Mar 29, 2006 | 22.95 | 23.04 | 22.78 | 22.93 | 716,694 | +0.05(+0.20%) |
Mar 28, 2006 | 22.86 | 23.00 | 22.73 | 22.88 | 884,255 | -0.04(-0.16%) |
Mar 27, 2006 | 22.87 | 23.05 | 22.69 | 22.92 | 658,629 | -0.04(-0.16%) |
Mar 24, 2006 | 23.22 | 23.34 | 22.83 | 22.96 | 1,181,108 | -0.10(-0.43%) |
Mar 23, 2006 | 22.76 | 23.06 | 22.69 | 23.06 | 2,167,337 | +0.18(+0.79%) |
Mar 22, 2006 | 23.10 | 23.13 | 22.50 | 22.88 | 3,469,221 | -0.44(-1.90%) |
Mar 21, 2006 | 23.45 | 23.56 | 23.25 | 23.32 | 782,723 | -0.18(-0.77%) |
Mar 20, 2006 | 23.64 | 24.09 | 23.41 | 23.50 | 825,857 | -0.05(-0.23%) |
Mar 17, 2006 | 24.02 | 24.02 | 23.18 | 23.55 | 1,633,908 | -0.52(-2.18%) |
Mar 16, 2006 | 24.10 | 24.30 | 23.97 | 24.08 | 654,426 | -0.01(-0.04%) |
Mar 15, 2006 | 23.83 | 24.17 | 23.58 | 24.09 | 1,007,575 | +0.18(+0.76%) |
Mar 14, 2006 | 24.20 | 24.22 | 23.86 | 23.91 | 1,649,171 | -0.42(-1.75%) |
Mar 13, 2006 | 24.68 | 24.90 | 24.33 | 24.33 | 645,025 | -0.42(-1.68%) |
Mar 10, 2006 | 24.48 | 24.75 | 24.37 | 24.75 | 1,190,177 | +0.40(+1.63%) |
Mar 09, 2006 | 24.58 | 24.73 | 24.33 | 24.35 | 935,463 | -0.28(-1.14%) |
Mar 08, 2006 | 24.83 | 24.86 | 24.57 | 24.63 | 1,042,635 | -0.25(-1.02%) |
Mar 07, 2006 | 24.82 | 25.04 | 24.74 | 24.88 | 731,072 | -0.03(-0.11%) |
Mar 06, 2006 | 25.25 | 25.34 | 24.83 | 24.91 | 786,926 | -0.42(-1.68%) |
Mar 03, 2006 | 25.30 | 25.57 | 25.13 | 25.33 | 539,290 | -0.16(-0.64%) |
Mar 02, 2006 | 25.36 | 25.55 | 25.06 | 25.50 | 743,570 | -0.07(-0.28%) |
Mar 01, 2006 | 25.47 | 25.62 | 25.17 | 25.57 | 835,811 | +0.05(+0.21%) |
Feb 28, 2006 | 26.13 | 26.05 | 25.47 | 25.52 | 621,909 | -0.61(-2.35%) |
Feb 27, 2006 | 25.78 | 26.18 | 25.77 | 26.13 | 1,152,462 | +0.22(+0.84%) |
Feb 24, 2006 | 25.59 | 25.92 | 25.58 | 25.91 | 582,646 | +0.25(+0.99%) |
Feb 23, 2006 | 25.93 | 26.04 | 25.64 | 25.66 | 1,052,258 | -0.37(-1.42%) |
Feb 22, 2006 | 25.58 | 26.20 | 25.57 | 26.03 | 1,340,705 | +0.49(+1.91%) |
Feb 21, 2006 | 25.42 | 25.54 | 25.14 | 25.54 | 1,181,440 | +0.05(+0.21%) |
Feb 17, 2006 | 25.41 | 25.59 | 25.41 | 25.49 | 739,699 | +0.07(+0.28%) |
Feb 16, 2006 | 25.33 | 25.47 | 25.19 | 25.42 | 630,315 | -0.04(-0.14%) |
Feb 15, 2006 | 25.36 | 25.58 | 25.25 | 25.45 | 546,590 | +0.05(+0.18%) |
Feb 14, 2006 | 25.27 | 25.77 | 25.25 | 25.41 | 1,246,805 | +0.26(+1.04%) |
Feb 13, 2006 | 25.03 | 25.36 | 24.97 | 25.14 | 912,015 | +0.08(+0.32%) |
Feb 10, 2006 | 25.14 | 25.38 | 25.05 | 25.06 | 1,029,474 | -0.08(-0.32%) |
Feb 09, 2006 | 25.08 | 25.19 | 24.98 | 25.14 | 1,074,599 | -0.02(-0.07%) |
Feb 08, 2006 | 25.63 | 25.68 | 25.09 | 25.16 | 1,362,825 | -0.08(-0.32%) |
Feb 07, 2006 | 25.15 | 25.41 | 24.95 | 25.24 | 825,747 | -0.03(-0.11%) |
Feb 06, 2006 | 25.31 | 25.33 | 24.88 | 25.27 | 948,071 | -0.04(-0.14%) |
Feb 03, 2006 | 25.77 | 25.94 | 25.27 | 25.31 | 1,056,682 | -0.56(-2.17%) |
Feb 02, 2006 | 25.72 | 25.97 | 25.61 | 25.87 | 1,659,678 | +0.22(+0.85%) |