Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.27 | 26.76 | 26.27 | 26.57 | 7,143,569 | +0.41(+1.56%) |
Apr 27, 2006 | 25.82 | 26.19 | 25.76 | 26.16 | 3,383,355 | +0.34(+1.33%) |
Apr 26, 2006 | 25.66 | 25.95 | 25.59 | 25.82 | 2,285,203 | +0.26(+1.01%) |
Apr 25, 2006 | 25.58 | 25.63 | 25.48 | 25.56 | 2,185,498 | -0.01(-0.04%) |
Apr 24, 2006 | 25.30 | 25.58 | 25.26 | 25.57 | 2,049,187 | +0.21(+0.84%) |
Apr 21, 2006 | 25.39 | 25.46 | 25.24 | 25.36 | 1,156,546 | +0.09(+0.34%) |
Apr 20, 2006 | 25.27 | 25.36 | 25.13 | 25.27 | 1,498,891 | +0.07(+0.30%) |
Apr 19, 2006 | 24.92 | 25.23 | 24.92 | 25.20 | 1,869,474 | +0.33(+1.34%) |
Apr 18, 2006 | 24.81 | 24.98 | 24.76 | 24.86 | 1,855,529 | +0.09(+0.35%) |
Apr 17, 2006 | 24.81 | 24.96 | 24.70 | 24.78 | 1,443,111 | +0.05(+0.19%) |
Apr 13, 2006 | 24.79 | 24.96 | 24.70 | 24.73 | 1,476,056 | -0.06(-0.23%) |
Apr 12, 2006 | 24.96 | 24.98 | 24.74 | 24.79 | 4,702,359 | -0.33(-1.30%) |
Apr 11, 2006 | 25.16 | 25.24 | 25.02 | 25.12 | 1,748,851 | -0.12(-0.48%) |
Apr 10, 2006 | 25.27 | 25.36 | 25.18 | 25.24 | 1,428,818 | +0.05(+0.21%) |
Apr 07, 2006 | 25.30 | 25.33 | 25.16 | 25.18 | 1,979,812 | -0.11(-0.45%) |
Apr 06, 2006 | 25.36 | 25.51 | 25.27 | 25.30 | 2,087,710 | -0.10(-0.38%) |
Apr 05, 2006 | 25.37 | 25.53 | 25.37 | 25.40 | 2,160,571 | +0.14(+0.57%) |
Apr 04, 2006 | 25.29 | 25.40 | 25.24 | 25.25 | 1,357,177 | +0.00(+0.00%) |
Apr 03, 2006 | 25.27 | 25.48 | 25.20 | 25.25 | 1,780,924 | -0.01(-0.05%) |
Mar 31, 2006 | 25.41 | 25.46 | 25.23 | 25.27 | 2,115,076 | -0.08(-0.32%) |
Mar 30, 2006 | 25.35 | 25.47 | 25.24 | 25.35 | 1,122,556 | -0.02(-0.09%) |
Mar 29, 2006 | 25.21 | 25.60 | 25.16 | 25.37 | 3,452,731 | +0.22(+0.89%) |
Mar 28, 2006 | 25.54 | 25.97 | 25.12 | 25.14 | 3,130,955 | -0.46(-1.79%) |
Mar 27, 2006 | 25.75 | 25.80 | 25.54 | 25.60 | 1,385,938 | -0.20(-0.78%) |
Mar 24, 2006 | 26.26 | 26.26 | 25.64 | 25.80 | 1,280,132 | -0.01(-0.04%) |
Mar 23, 2006 | 25.97 | 26.03 | 25.71 | 25.82 | 1,457,579 | -0.23(-0.88%) |
Mar 22, 2006 | 25.94 | 26.05 | 25.88 | 26.05 | 1,234,811 | +0.14(+0.53%) |
Mar 21, 2006 | 26.09 | 26.13 | 25.87 | 25.91 | 1,979,812 | -0.07(-0.29%) |
Mar 20, 2006 | 26.10 | 26.13 | 25.94 | 25.98 | 1,014,483 | -0.11(-0.42%) |
Mar 17, 2006 | 26.07 | 26.09 | 25.86 | 26.09 | 3,172,266 | +0.16(+0.62%) |
Mar 16, 2006 | 26.23 | 26.23 | 25.72 | 25.93 | 3,170,000 | -0.29(-1.09%) |
Mar 15, 2006 | 26.08 | 26.26 | 25.90 | 26.22 | 3,251,403 | +0.07(+0.26%) |
Mar 14, 2006 | 25.99 | 26.16 | 25.97 | 26.15 | 2,816,151 | +0.15(+0.60%) |
Mar 13, 2006 | 25.97 | 26.05 | 25.84 | 25.99 | 2,243,194 | +0.02(+0.07%) |
Mar 10, 2006 | 25.84 | 25.98 | 25.79 | 25.98 | 1,711,026 | +0.08(+0.31%) |
Mar 09, 2006 | 25.79 | 25.94 | 25.79 | 25.90 | 2,256,442 | +0.11(+0.42%) |
Mar 08, 2006 | 25.55 | 25.95 | 25.53 | 25.79 | 4,000,936 | +0.26(+1.01%) |
Mar 07, 2006 | 25.36 | 25.56 | 25.33 | 25.53 | 2,346,386 | +0.18(+0.72%) |
Mar 06, 2006 | 25.36 | 25.53 | 25.31 | 25.35 | 1,671,458 | -0.03(-0.11%) |
Mar 03, 2006 | 25.40 | 25.48 | 25.31 | 25.37 | 1,466,818 | -0.02(-0.09%) |
Mar 02, 2006 | 25.43 | 25.43 | 25.26 | 25.40 | 1,353,691 | -0.03(-0.11%) |
Mar 01, 2006 | 25.38 | 25.50 | 25.36 | 25.43 | 1,374,085 | +0.01(+0.02%) |
Feb 28, 2006 | 25.58 | 25.58 | 25.33 | 25.42 | 1,842,107 | -0.15(-0.61%) |
Feb 27, 2006 | 25.60 | 25.75 | 25.54 | 25.58 | 2,042,563 | -0.20(-0.78%) |
Feb 24, 2006 | 25.90 | 25.90 | 25.71 | 25.78 | 1,781,796 | -0.10(-0.38%) |
Feb 23, 2006 | 25.82 | 25.95 | 25.79 | 25.87 | 2,899,645 | +0.08(+0.31%) |
Feb 22, 2006 | 25.70 | 25.80 | 25.61 | 25.79 | 2,891,976 | +0.12(+0.47%) |
Feb 21, 2006 | 25.63 | 25.78 | 25.59 | 25.67 | 3,127,991 | +0.14(+0.56%) |
Feb 17, 2006 | 25.43 | 25.59 | 25.43 | 25.53 | 3,846,497 | +0.03(+0.13%) |
Feb 16, 2006 | 25.23 | 25.56 | 25.18 | 25.49 | 5,671,522 | +0.38(+1.51%) |
Feb 15, 2006 | 24.70 | 25.14 | 24.67 | 25.12 | 3,173,486 | +0.39(+1.58%) |
Feb 14, 2006 | 24.69 | 24.83 | 24.62 | 24.73 | 2,792,445 | +0.09(+0.35%) |
Feb 13, 2006 | 24.67 | 24.73 | 24.57 | 24.64 | 1,621,605 | -0.03(-0.14%) |
Feb 10, 2006 | 24.65 | 24.77 | 24.58 | 24.67 | 2,581,530 | +0.05(+0.19%) |
Feb 09, 2006 | 24.53 | 24.71 | 24.49 | 24.63 | 2,169,112 | +0.17(+0.68%) |
Feb 08, 2006 | 24.55 | 24.61 | 24.33 | 24.46 | 2,863,912 | -0.03(-0.12%) |
Feb 07, 2006 | 24.63 | 24.69 | 24.40 | 24.49 | 2,582,053 | -0.23(-0.93%) |
Feb 06, 2006 | 24.84 | 24.95 | 24.67 | 24.72 | 3,848,763 | -0.11(-0.46%) |
Feb 03, 2006 | 25.09 | 25.12 | 24.70 | 24.84 | 2,130,939 | -0.25(-0.98%) |
Feb 02, 2006 | 25.11 | 25.25 | 24.99 | 25.08 | 2,257,662 | +0.03(+0.11%) |