Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.99 | 26.44 | 25.99 | 26.31 | 4,741,606 | +0.20(+0.77%) |
Apr 27, 2006 | 26.20 | 26.42 | 25.91 | 26.11 | 10,670,413 | -0.24(-0.92%) |
Apr 26, 2006 | 26.26 | 26.60 | 26.26 | 26.35 | 9,502,821 | +0.04(+0.17%) |
Apr 25, 2006 | 26.45 | 26.45 | 26.14 | 26.30 | 1,668,981 | -0.08(-0.31%) |
Apr 24, 2006 | 26.48 | 26.49 | 26.29 | 26.38 | 2,261,217 | -0.22(-0.82%) |
Apr 21, 2006 | 26.74 | 26.76 | 26.43 | 26.60 | 6,814,430 | -0.02(-0.08%) |
Apr 20, 2006 | 26.74 | 26.74 | 26.35 | 26.62 | 7,906,813 | -0.04(-0.14%) |
Apr 19, 2006 | 26.44 | 26.73 | 26.44 | 26.66 | 7,848,732 | +0.23(+0.87%) |
Apr 18, 2006 | 25.92 | 26.45 | 25.91 | 26.43 | 7,482,122 | +0.63(+2.44%) |
Apr 17, 2006 | 25.80 | 25.89 | 25.62 | 25.80 | 2,821,184 | +0.01(+0.03%) |
Apr 13, 2006 | 25.76 | 25.89 | 25.52 | 25.79 | 1,443,356 | +0.04(+0.14%) |
Apr 12, 2006 | 25.58 | 25.78 | 25.56 | 25.76 | 4,873,158 | +0.17(+0.68%) |
Apr 11, 2006 | 25.96 | 26.05 | 25.53 | 25.58 | 2,426,278 | -0.36(-1.38%) |
Apr 10, 2006 | 26.01 | 26.14 | 25.83 | 25.94 | 1,905,280 | -0.07(-0.26%) |
Apr 07, 2006 | 26.46 | 26.52 | 25.95 | 26.01 | 3,124,500 | -0.33(-1.25%) |
Apr 06, 2006 | 26.33 | 26.38 | 26.16 | 26.34 | 1,465,447 | +0.01(+0.03%) |
Apr 05, 2006 | 26.23 | 26.38 | 26.10 | 26.33 | 1,373,608 | +0.06(+0.25%) |
Apr 04, 2006 | 26.13 | 26.33 | 26.01 | 26.27 | 6,952,436 | +0.16(+0.62%) |
Apr 03, 2006 | 26.34 | 26.44 | 26.07 | 26.11 | 4,706,856 | -0.15(-0.58%) |
Mar 31, 2006 | 26.27 | 26.28 | 26.06 | 26.26 | 1,493,495 | +0.07(+0.28%) |
Mar 30, 2006 | 26.26 | 26.45 | 26.01 | 26.19 | 1,762,558 | -0.02(-0.09%) |
Mar 29, 2006 | 25.92 | 26.22 | 25.84 | 26.21 | 4,696,679 | +0.37(+1.43%) |
Mar 28, 2006 | 25.88 | 26.06 | 25.76 | 25.84 | 3,931,688 | -0.11(-0.44%) |
Mar 27, 2006 | 25.99 | 25.99 | 25.80 | 25.95 | 1,382,544 | -0.05(-0.19%) |
Mar 24, 2006 | 25.86 | 26.00 | 25.78 | 26.00 | 1,292,443 | +0.14(+0.55%) |
Mar 23, 2006 | 25.74 | 25.86 | 25.64 | 25.86 | 1,688,838 | +0.18(+0.71%) |
Mar 22, 2006 | 25.33 | 25.77 | 25.31 | 25.68 | 3,241,408 | +0.22(+0.85%) |
Mar 21, 2006 | 25.64 | 25.82 | 25.42 | 25.46 | 5,689,033 | -0.18(-0.71%) |
Mar 20, 2006 | 25.66 | 25.70 | 25.51 | 25.64 | 8,728,646 | +0.03(+0.11%) |
Mar 17, 2006 | 25.66 | 25.66 | 25.49 | 25.62 | 5,788,815 | +0.10(+0.41%) |
Mar 16, 2006 | 25.64 | 25.75 | 25.51 | 25.51 | 7,707,747 | -0.03(-0.11%) |
Mar 15, 2006 | 25.32 | 25.54 | 25.23 | 25.54 | 2,537,477 | +0.21(+0.83%) |
Mar 14, 2006 | 24.98 | 25.33 | 24.90 | 25.33 | 3,409,945 | +0.29(+1.14%) |
Mar 13, 2006 | 25.08 | 25.21 | 24.95 | 25.04 | 6,008,483 | +0.08(+0.34%) |
Mar 10, 2006 | 24.64 | 24.98 | 24.54 | 24.96 | 4,536,086 | +0.35(+1.42%) |
Mar 09, 2006 | 24.78 | 24.92 | 24.61 | 24.61 | 1,009,729 | -0.17(-0.70%) |
Mar 08, 2006 | 24.66 | 24.83 | 22.80 | 24.78 | 5,004,215 | +0.05(+0.21%) |
Mar 07, 2006 | 24.99 | 25.01 | 24.64 | 24.73 | 2,590,843 | -0.30(-1.21%) |
Mar 06, 2006 | 25.31 | 25.33 | 24.98 | 25.03 | 2,797,604 | -0.25(-1.00%) |
Mar 03, 2006 | 25.35 | 25.55 | 25.27 | 25.28 | 4,159,795 | -0.17(-0.65%) |
Mar 02, 2006 | 25.42 | 25.54 | 25.28 | 25.45 | 4,662,674 | -0.02(-0.08%) |
Mar 01, 2006 | 25.18 | 25.47 | 25.07 | 25.47 | 8,791,692 | +0.39(+1.57%) |
Feb 28, 2006 | 25.37 | 25.37 | 25.04 | 25.08 | 2,714,205 | -0.29(-1.16%) |
Feb 27, 2006 | 25.38 | 25.52 | 25.34 | 25.37 | 12,592,820 | +0.03(+0.11%) |
Feb 24, 2006 | 25.17 | 25.34 | 25.09 | 25.34 | 3,298,001 | +0.17(+0.69%) |
Feb 23, 2006 | 25.17 | 25.31 | 25.04 | 25.17 | 3,683,723 | -0.02(-0.08%) |
Feb 22, 2006 | 25.06 | 25.23 | 24.96 | 25.19 | 5,096,550 | +0.13(+0.53%) |
Feb 21, 2006 | 25.19 | 25.19 | 24.90 | 25.06 | 3,070,886 | -0.02(-0.08%) |
Feb 17, 2006 | 25.14 | 25.15 | 24.99 | 25.08 | 1,398,430 | -0.06(-0.26%) |
Feb 16, 2006 | 24.94 | 25.14 | 24.93 | 25.14 | 1,831,809 | +0.24(+0.97%) |
Feb 15, 2006 | 24.71 | 24.91 | 24.61 | 24.90 | 4,424,390 | +0.19(+0.77%) |
Feb 14, 2006 | 24.48 | 24.77 | 24.26 | 24.71 | 5,003,470 | +0.28(+1.14%) |
Feb 13, 2006 | 24.57 | 24.59 | 24.31 | 24.43 | 3,262,507 | -0.19(-0.75%) |
Feb 10, 2006 | 24.58 | 24.66 | 24.31 | 24.62 | 4,284,646 | -0.04(-0.16%) |
Feb 09, 2006 | 24.87 | 24.96 | 24.61 | 24.66 | 3,052,270 | -0.17(-0.68%) |
Feb 08, 2006 | 24.77 | 24.85 | 24.54 | 24.83 | 2,463,510 | +0.12(+0.49%) |
Feb 07, 2006 | 25.06 | 25.12 | 24.66 | 24.70 | 2,218,772 | -0.36(-1.43%) |
Feb 06, 2006 | 24.90 | 25.08 | 24.77 | 25.06 | 2,442,660 | +0.13(+0.52%) |
Feb 03, 2006 | 24.92 | 25.11 | 24.81 | 24.93 | 1,199,363 | -0.11(-0.43%) |
Feb 02, 2006 | 25.24 | 25.33 | 24.84 | 25.04 | 5,233,811 | -0.25(-0.97%) |