Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.15 | 25.38 | 24.85 | 24.87 | 2,169,139 | -0.32(-1.27%) |
Apr 27, 2006 | 24.48 | 25.45 | 24.24 | 25.19 | 3,507,567 | +0.57(+2.30%) |
Apr 26, 2006 | 24.72 | 24.85 | 24.42 | 24.62 | 2,669,281 | -0.12(-0.50%) |
Apr 25, 2006 | 24.87 | 24.94 | 24.32 | 24.75 | 5,305,297 | -0.14(-0.54%) |
Apr 24, 2006 | 24.83 | 25.01 | 24.79 | 24.88 | 2,550,841 | -0.06(-0.22%) |
Apr 21, 2006 | 25.54 | 25.67 | 24.73 | 24.94 | 3,516,861 | -0.62(-2.43%) |
Apr 20, 2006 | 25.52 | 25.71 | 25.36 | 25.56 | 2,761,237 | +0.04(+0.14%) |
Apr 19, 2006 | 25.60 | 25.77 | 25.26 | 25.52 | 3,202,731 | -0.12(-0.48%) |
Apr 18, 2006 | 24.92 | 25.78 | 24.85 | 25.65 | 4,196,999 | +0.73(+2.92%) |
Apr 17, 2006 | 25.22 | 25.22 | 24.66 | 24.92 | 2,462,320 | -0.22(-0.86%) |
Apr 13, 2006 | 25.01 | 25.36 | 24.72 | 25.14 | 2,340,982 | +0.19(+0.77%) |
Apr 12, 2006 | 25.00 | 25.07 | 24.72 | 24.95 | 1,727,347 | -0.06(-0.22%) |
Apr 11, 2006 | 25.22 | 25.23 | 24.84 | 25.00 | 2,626,747 | -0.07(-0.29%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.95 | 25.07 | 1,597,084 | -0.06(-0.25%) |
Apr 07, 2006 | 25.47 | 25.73 | 25.04 | 25.14 | 2,964,836 | -0.32(-1.26%) |
Apr 06, 2006 | 25.55 | 25.62 | 25.27 | 25.46 | 2,534,316 | -0.25(-0.96%) |
Apr 05, 2006 | 25.55 | 25.72 | 25.36 | 25.70 | 2,937,304 | +0.04(+0.14%) |
Apr 04, 2006 | 25.92 | 25.95 | 25.46 | 25.67 | 3,755,531 | -0.06(-0.22%) |
Apr 03, 2006 | 25.86 | 26.09 | 25.65 | 25.72 | 4,036,276 | +0.07(+0.26%) |
Mar 31, 2006 | 25.30 | 25.69 | 25.18 | 25.65 | 3,873,838 | +0.30(+1.19%) |
Mar 30, 2006 | 25.07 | 25.71 | 25.07 | 25.35 | 3,355,066 | +0.24(+0.96%) |
Mar 29, 2006 | 24.38 | 25.41 | 24.22 | 25.11 | 8,386,169 | +0.38(+1.54%) |
Mar 28, 2006 | 24.89 | 25.15 | 24.63 | 24.73 | 4,646,855 | -0.07(-0.27%) |
Mar 27, 2006 | 24.62 | 24.94 | 24.52 | 24.80 | 2,446,378 | +0.09(+0.37%) |
Mar 24, 2006 | 24.85 | 24.98 | 24.56 | 24.70 | 3,196,271 | -0.17(-0.69%) |
Mar 23, 2006 | 24.91 | 24.97 | 24.67 | 24.88 | 1,971,502 | -0.06(-0.25%) |
Mar 22, 2006 | 25.16 | 25.33 | 24.89 | 24.94 | 2,805,412 | -0.28(-1.12%) |
Mar 21, 2006 | 25.17 | 25.55 | 25.12 | 25.22 | 3,663,813 | -0.07(-0.27%) |
Mar 20, 2006 | 24.80 | 25.55 | 24.76 | 25.29 | 3,581,185 | +0.45(+1.81%) |
Mar 17, 2006 | 24.82 | 24.93 | 24.56 | 24.84 | 6,058,095 | +0.15(+0.60%) |
Mar 16, 2006 | 24.90 | 24.90 | 24.53 | 24.69 | 2,759,882 | -0.14(-0.57%) |
Mar 15, 2006 | 24.83 | 24.93 | 24.51 | 24.83 | 2,317,803 | -0.02(-0.07%) |
Mar 14, 2006 | 24.13 | 24.90 | 24.08 | 24.85 | 3,697,806 | +0.75(+3.12%) |
Mar 13, 2006 | 24.42 | 24.57 | 24.05 | 24.10 | 2,918,416 | -0.28(-1.14%) |
Mar 10, 2006 | 24.22 | 24.45 | 24.08 | 24.38 | 2,726,311 | +0.17(+0.71%) |
Mar 09, 2006 | 24.39 | 24.68 | 24.21 | 24.21 | 2,343,223 | -0.17(-0.68%) |
Mar 08, 2006 | 24.00 | 24.48 | 24.00 | 24.37 | 2,302,185 | +0.28(+1.18%) |
Mar 07, 2006 | 24.35 | 24.51 | 24.06 | 24.09 | 2,915,522 | -0.37(-1.51%) |
Mar 06, 2006 | 24.77 | 24.93 | 24.29 | 24.46 | 2,201,671 | -0.35(-1.41%) |
Mar 03, 2006 | 24.51 | 25.28 | 24.32 | 24.81 | 4,843,830 | +0.07(+0.30%) |
Mar 02, 2006 | 24.57 | 24.93 | 24.54 | 24.74 | 3,073,354 | -0.01(-0.05%) |
Mar 01, 2006 | 24.69 | 24.77 | 24.48 | 24.75 | 4,182,615 | +0.09(+0.35%) |
Feb 28, 2006 | 24.45 | 24.74 | 24.23 | 24.66 | 7,069,513 | +0.21(+0.86%) |
Feb 27, 2006 | 23.13 | 24.61 | 23.10 | 24.45 | 7,046,567 | +1.25(+5.39%) |
Feb 24, 2006 | 23.13 | 23.25 | 22.89 | 23.20 | 2,732,072 | +0.03(+0.13%) |
Feb 23, 2006 | 23.10 | 23.42 | 23.10 | 23.17 | 2,409,044 | -0.04(-0.19%) |
Feb 22, 2006 | 22.86 | 23.29 | 22.81 | 23.21 | 3,015,301 | +0.32(+1.40%) |
Feb 21, 2006 | 23.34 | 23.41 | 22.80 | 22.89 | 2,977,410 | -0.44(-1.87%) |
Feb 17, 2006 | 23.49 | 23.57 | 23.26 | 23.33 | 2,860,913 | -0.20(-0.86%) |
Feb 16, 2006 | 23.17 | 23.55 | 23.13 | 23.53 | 2,599,817 | +0.30(+1.27%) |
Feb 15, 2006 | 23.05 | 23.28 | 22.80 | 23.24 | 3,069,790 | +0.18(+0.77%) |
Feb 14, 2006 | 22.89 | 23.20 | 22.72 | 23.06 | 2,509,029 | +0.15(+0.64%) |
Feb 13, 2006 | 23.12 | 23.36 | 22.78 | 22.91 | 1,608,369 | -0.14(-0.59%) |
Feb 10, 2006 | 23.15 | 23.27 | 22.94 | 23.05 | 2,146,997 | -0.03(-0.13%) |
Feb 09, 2006 | 23.18 | 23.36 | 22.95 | 23.08 | 2,663,650 | -0.17(-0.72%) |
Feb 08, 2006 | 22.77 | 23.39 | 22.72 | 23.25 | 3,700,107 | +0.52(+2.30%) |
Feb 07, 2006 | 22.41 | 22.78 | 22.35 | 22.72 | 2,724,371 | +0.31(+1.40%) |
Feb 06, 2006 | 22.27 | 22.48 | 22.17 | 22.41 | 1,735,669 | -0.04(-0.16%) |
Feb 03, 2006 | 22.78 | 22.83 | 22.32 | 22.45 | 3,661,494 | -0.64(-2.77%) |
Feb 02, 2006 | 22.94 | 23.18 | 22.71 | 23.09 | 4,561,938 | +0.30(+1.30%) |