Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.25 | 26.48 | 25.98 | 26.41 | 3,122,200 | +0.26(+0.99%) |
Apr 27, 2006 | 25.84 | 26.55 | 25.57 | 26.15 | 5,005,250 | +0.29(+1.12%) |
Apr 26, 2006 | 25.47 | 25.97 | 25.37 | 25.86 | 4,317,029 | +0.46(+1.81%) |
Apr 25, 2006 | 25.77 | 26.00 | 25.34 | 25.40 | 3,073,784 | -0.19(-0.74%) |
Apr 24, 2006 | 25.60 | 25.76 | 25.35 | 25.59 | 2,391,315 | +0.02(+0.08%) |
Apr 21, 2006 | 26.25 | 26.43 | 25.41 | 25.57 | 5,352,721 | -0.68(-2.59%) |
Apr 20, 2006 | 26.49 | 26.79 | 26.16 | 26.25 | 4,112,343 | -0.02(-0.08%) |
Apr 19, 2006 | 26.60 | 26.70 | 26.17 | 26.27 | 2,751,510 | -0.37(-1.39%) |
Apr 18, 2006 | 25.79 | 26.78 | 25.71 | 26.64 | 5,433,589 | +0.85(+3.30%) |
Apr 17, 2006 | 25.81 | 26.10 | 25.71 | 25.79 | 4,520,707 | -0.15(-0.58%) |
Apr 13, 2006 | 25.61 | 26.05 | 25.45 | 25.94 | 2,933,253 | +0.22(+0.86%) |
Apr 12, 2006 | 25.21 | 25.86 | 25.02 | 25.72 | 3,154,791 | +0.51(+2.02%) |
Apr 11, 2006 | 25.60 | 25.61 | 25.11 | 25.21 | 3,601,771 | -0.22(-0.87%) |
Apr 10, 2006 | 26.00 | 26.00 | 25.25 | 25.43 | 4,849,399 | -0.51(-1.97%) |
Apr 07, 2006 | 26.11 | 26.51 | 25.85 | 25.94 | 3,101,847 | -0.11(-0.42%) |
Apr 06, 2006 | 26.36 | 26.55 | 25.77 | 26.05 | 4,403,902 | -0.44(-1.66%) |
Apr 05, 2006 | 26.20 | 26.61 | 26.08 | 26.49 | 4,752,826 | +0.18(+0.68%) |
Apr 04, 2006 | 26.11 | 26.50 | 25.95 | 26.31 | 6,507,262 | +0.20(+0.77%) |
Apr 03, 2006 | 25.60 | 26.25 | 25.51 | 26.11 | 5,566,225 | +0.59(+2.31%) |
Mar 31, 2006 | 25.85 | 26.15 | 25.44 | 25.52 | 4,491,046 | -0.48(-1.85%) |
Mar 30, 2006 | 25.46 | 26.24 | 25.45 | 26.00 | 5,870,070 | +0.37(+1.44%) |
Mar 29, 2006 | 25.10 | 25.84 | 24.98 | 25.63 | 4,924,392 | +0.23(+0.91%) |
Mar 28, 2006 | 25.37 | 25.82 | 25.07 | 25.40 | 6,307,769 | +0.09(+0.36%) |
Mar 27, 2006 | 25.23 | 25.40 | 25.00 | 25.31 | 2,599,976 | +0.03(+0.12%) |
Mar 24, 2006 | 25.62 | 25.62 | 24.81 | 25.28 | 5,978,134 | -0.25(-0.98%) |
Mar 23, 2006 | 25.00 | 25.67 | 24.99 | 25.53 | 7,362,100 | +0.77(+3.11%) |
Mar 22, 2006 | 24.43 | 24.76 | 24.29 | 24.76 | 3,674,900 | +0.27(+1.10%) |
Mar 21, 2006 | 24.95 | 25.23 | 24.43 | 24.49 | 4,441,249 | -0.55(-2.20%) |
Mar 20, 2006 | 24.89 | 25.21 | 24.84 | 25.04 | 2,434,417 | +0.00(+0.00%) |
Mar 17, 2006 | 25.04 | 25.33 | 24.95 | 25.04 | 4,586,613 | +0.07(+0.28%) |
Mar 16, 2006 | 25.07 | 25.23 | 24.76 | 24.97 | 2,759,896 | -0.11(-0.44%) |
Mar 15, 2006 | 25.18 | 25.29 | 24.82 | 25.08 | 4,801,746 | -0.11(-0.44%) |
Mar 14, 2006 | 24.52 | 25.24 | 24.48 | 25.19 | 3,104,126 | +0.49(+1.98%) |
Mar 13, 2006 | 24.45 | 24.88 | 24.32 | 24.70 | 3,485,738 | +0.33(+1.35%) |
Mar 10, 2006 | 24.21 | 24.56 | 24.13 | 24.37 | 3,618,040 | +0.16(+0.66%) |
Mar 09, 2006 | 24.28 | 24.57 | 24.18 | 24.21 | 2,627,854 | -0.13(-0.53%) |
Mar 08, 2006 | 24.67 | 24.76 | 24.22 | 24.34 | 3,338,118 | -0.31(-1.26%) |
Mar 07, 2006 | 24.87 | 24.88 | 24.57 | 24.65 | 2,398,864 | -0.14(-0.56%) |
Mar 06, 2006 | 24.81 | 25.11 | 24.54 | 24.79 | 2,917,105 | -0.10(-0.40%) |
Mar 03, 2006 | 24.61 | 25.26 | 24.42 | 24.89 | 4,521,611 | +0.09(+0.36%) |
Mar 02, 2006 | 24.41 | 25.12 | 24.05 | 24.80 | 4,663,839 | -0.29(-1.16%) |
Mar 01, 2006 | 24.72 | 25.39 | 24.01 | 25.09 | 11,276,974 | +0.55(+2.24%) |
Feb 28, 2006 | 23.07 | 24.61 | 23.39 | 24.54 | 9,147,829 | +1.47(+6.37%) |
Feb 27, 2006 | 22.73 | 23.22 | 22.63 | 23.07 | 4,301,652 | +0.37(+1.63%) |
Feb 24, 2006 | 22.67 | 22.97 | 22.40 | 22.70 | 3,303,105 | -0.12(-0.53%) |
Feb 23, 2006 | 22.89 | 23.23 | 22.71 | 22.82 | 3,322,432 | -0.08(-0.35%) |
Feb 22, 2006 | 22.38 | 23.06 | 22.38 | 22.90 | 3,660,209 | +0.41(+1.82%) |
Feb 21, 2006 | 23.02 | 23.04 | 22.39 | 22.49 | 4,045,251 | -0.46(-2.00%) |
Feb 17, 2006 | 23.20 | 23.36 | 22.93 | 22.95 | 2,582,493 | -0.36(-1.54%) |
Feb 16, 2006 | 23.34 | 23.45 | 22.95 | 23.31 | 2,315,000 | +0.04(+0.17%) |
Feb 15, 2006 | 22.75 | 23.44 | 22.52 | 23.27 | 3,519,831 | +0.50(+2.20%) |
Feb 14, 2006 | 22.62 | 22.80 | 22.31 | 22.77 | 4,800,164 | +0.09(+0.40%) |
Feb 13, 2006 | 22.96 | 22.98 | 22.53 | 22.68 | 3,222,465 | -0.30(-1.31%) |
Feb 10, 2006 | 23.06 | 23.18 | 22.70 | 22.98 | 2,710,406 | +0.07(+0.31%) |
Feb 09, 2006 | 23.43 | 23.48 | 22.84 | 22.91 | 3,886,373 | -0.59(-2.51%) |
Feb 08, 2006 | 23.25 | 23.55 | 23.03 | 23.50 | 3,150,168 | +0.29(+1.25%) |
Feb 07, 2006 | 23.22 | 23.39 | 23.05 | 23.21 | 2,937,085 | -0.01(-0.04%) |
Feb 06, 2006 | 22.94 | 23.29 | 22.90 | 23.22 | 2,149,765 | +0.08(+0.35%) |
Feb 03, 2006 | 22.93 | 23.40 | 22.86 | 23.14 | 3,767,604 | -0.26(-1.11%) |
Feb 02, 2006 | 23.41 | 23.61 | 23.09 | 23.40 | 5,589,592 | -0.09(-0.38%) |