Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.76 | 24.04 | 23.62 | 23.84 | 2,825,990 | +0.09(+0.36%) |
Apr 27, 2006 | 23.35 | 23.91 | 23.26 | 23.75 | 1,940,209 | +0.21(+0.90%) |
Apr 26, 2006 | 23.75 | 23.86 | 23.46 | 23.54 | 2,278,259 | -0.10(-0.40%) |
Apr 25, 2006 | 23.79 | 23.83 | 23.54 | 23.64 | 2,614,614 | -0.15(-0.65%) |
Apr 24, 2006 | 23.79 | 23.88 | 23.65 | 23.79 | 3,300,125 | -0.09(-0.38%) |
Apr 21, 2006 | 23.85 | 23.94 | 23.74 | 23.88 | 3,155,005 | +0.16(+0.67%) |
Apr 20, 2006 | 23.55 | 23.76 | 23.42 | 23.72 | 2,934,783 | +0.09(+0.36%) |
Apr 19, 2006 | 23.22 | 23.64 | 23.17 | 23.64 | 2,952,476 | +0.35(+1.48%) |
Apr 18, 2006 | 22.76 | 23.47 | 22.74 | 23.29 | 2,672,211 | +0.59(+2.62%) |
Apr 17, 2006 | 22.60 | 22.78 | 22.58 | 22.70 | 2,018,134 | +0.05(+0.21%) |
Apr 13, 2006 | 23.00 | 23.00 | 22.60 | 22.65 | 2,789,286 | -0.35(-1.52%) |
Apr 12, 2006 | 22.96 | 23.22 | 22.86 | 23.00 | 2,499,986 | +0.04(+0.19%) |
Apr 11, 2006 | 23.01 | 23.17 | 22.94 | 22.96 | 2,371,053 | -0.04(-0.18%) |
Apr 10, 2006 | 23.37 | 23.37 | 22.90 | 23.00 | 2,782,510 | -0.37(-1.59%) |
Apr 07, 2006 | 23.80 | 23.94 | 23.37 | 23.37 | 2,092,106 | -0.46(-1.94%) |
Apr 06, 2006 | 24.23 | 24.25 | 23.77 | 23.83 | 4,262,136 | -0.39(-1.62%) |
Apr 05, 2006 | 24.39 | 24.57 | 24.22 | 24.23 | 2,786,086 | -0.03(-0.11%) |
Apr 04, 2006 | 24.32 | 24.57 | 24.07 | 24.25 | 3,233,494 | -0.32(-1.30%) |
Apr 03, 2006 | 24.99 | 25.22 | 24.46 | 24.57 | 2,851,400 | -0.29(-1.15%) |
Mar 31, 2006 | 24.84 | 24.92 | 24.55 | 24.86 | 2,267,718 | +0.02(+0.09%) |
Mar 30, 2006 | 25.05 | 25.17 | 24.67 | 24.84 | 2,710,609 | -0.35(-1.37%) |
Mar 29, 2006 | 24.92 | 25.36 | 24.92 | 25.18 | 2,318,727 | +0.45(+1.80%) |
Mar 28, 2006 | 24.33 | 24.93 | 24.31 | 24.74 | 2,689,716 | +0.27(+1.11%) |
Mar 27, 2006 | 24.52 | 24.55 | 24.31 | 24.47 | 3,025,130 | -0.03(-0.11%) |
Mar 24, 2006 | 24.44 | 24.54 | 24.43 | 24.49 | 2,382,346 | +0.05(+0.20%) |
Mar 23, 2006 | 24.25 | 24.53 | 24.25 | 24.44 | 2,091,541 | +0.08(+0.35%) |
Mar 22, 2006 | 24.17 | 24.39 | 24.06 | 24.36 | 2,582,052 | +0.13(+0.55%) |
Mar 21, 2006 | 24.39 | 24.55 | 24.06 | 24.23 | 2,461,589 | -0.25(-1.02%) |
Mar 20, 2006 | 24.95 | 24.95 | 24.36 | 24.48 | 2,483,611 | -0.34(-1.37%) |
Mar 17, 2006 | 24.56 | 24.82 | 24.34 | 24.82 | 3,521,288 | +0.40(+1.65%) |
Mar 16, 2006 | 24.17 | 24.59 | 24.17 | 24.41 | 2,104,152 | +0.04(+0.15%) |
Mar 15, 2006 | 24.04 | 24.42 | 23.91 | 24.38 | 2,034,133 | +0.47(+1.96%) |
Mar 14, 2006 | 23.85 | 24.00 | 23.69 | 23.91 | 1,906,141 | +0.12(+0.51%) |
Mar 13, 2006 | 23.97 | 24.07 | 23.60 | 23.79 | 1,491,107 | -0.18(-0.75%) |
Mar 10, 2006 | 23.90 | 24.02 | 23.67 | 23.97 | 1,837,815 | +0.20(+0.83%) |
Mar 09, 2006 | 23.65 | 23.89 | 23.59 | 23.77 | 2,482,670 | +0.22(+0.95%) |
Mar 08, 2006 | 23.48 | 23.55 | 23.24 | 23.55 | 2,535,561 | +0.01(+0.05%) |
Mar 07, 2006 | 24.05 | 24.05 | 23.49 | 23.54 | 2,191,488 | -0.49(-2.06%) |
Mar 06, 2006 | 23.39 | 24.14 | 23.38 | 24.03 | 2,554,195 | +0.64(+2.75%) |
Mar 03, 2006 | 23.54 | 23.59 | 23.24 | 23.39 | 4,654,394 | -0.33(-1.41%) |
Mar 02, 2006 | 23.80 | 23.85 | 23.62 | 23.72 | 2,957,558 | -0.16(-0.69%) |
Mar 01, 2006 | 24.06 | 24.12 | 23.64 | 23.89 | 3,132,041 | -0.17(-0.71%) |
Feb 28, 2006 | 24.36 | 24.44 | 23.97 | 24.06 | 5,738,374 | -0.31(-1.26%) |
Feb 27, 2006 | 24.44 | 24.49 | 24.25 | 24.36 | 1,959,031 | -0.03(-0.11%) |
Feb 24, 2006 | 24.42 | 24.49 | 24.27 | 24.39 | 1,499,954 | -0.08(-0.33%) |
Feb 23, 2006 | 24.52 | 24.58 | 24.34 | 24.47 | 1,762,714 | -0.05(-0.19%) |
Feb 22, 2006 | 24.33 | 24.55 | 23.86 | 24.52 | 2,824,107 | +0.28(+1.14%) |
Feb 21, 2006 | 24.04 | 24.28 | 23.94 | 24.24 | 2,400,039 | +0.20(+0.84%) |
Feb 17, 2006 | 23.91 | 24.07 | 23.77 | 24.04 | 2,606,897 | +0.13(+0.56%) |
Feb 16, 2006 | 23.81 | 23.97 | 23.75 | 23.91 | 1,556,421 | +0.07(+0.29%) |
Feb 15, 2006 | 23.38 | 23.91 | 23.35 | 23.84 | 3,140,888 | +0.42(+1.79%) |
Feb 14, 2006 | 23.26 | 23.43 | 22.85 | 23.42 | 2,643,977 | +0.19(+0.80%) |
Feb 13, 2006 | 23.08 | 23.26 | 23.00 | 23.23 | 1,699,095 | +0.15(+0.64%) |
Feb 10, 2006 | 22.97 | 23.24 | 22.89 | 23.08 | 2,252,284 | +0.08(+0.35%) |
Feb 09, 2006 | 22.90 | 23.17 | 22.85 | 23.00 | 2,323,244 | +0.09(+0.37%) |
Feb 08, 2006 | 22.98 | 22.98 | 22.73 | 22.92 | 2,988,050 | -0.09(-0.39%) |
Feb 07, 2006 | 22.83 | 23.09 | 22.82 | 23.01 | 3,265,304 | +0.10(+0.44%) |
Feb 06, 2006 | 22.71 | 22.96 | 22.71 | 22.91 | 4,031,750 | +0.17(+0.75%) |
Feb 03, 2006 | 22.66 | 22.90 | 22.28 | 22.74 | 3,171,756 | -0.12(-0.53%) |
Feb 02, 2006 | 22.85 | 23.04 | 22.82 | 22.86 | 4,418,174 | -0.02(-0.09%) |