Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.11 | 22.21 | 22.01 | 22.07 | 4,595,834 | -0.04(-0.19%) |
Apr 27, 2006 | 22.00 | 22.23 | 21.83 | 22.11 | 4,843,594 | -0.12(-0.56%) |
Apr 26, 2006 | 22.36 | 22.64 | 22.19 | 22.23 | 2,068,805 | -0.12(-0.56%) |
Apr 25, 2006 | 22.41 | 22.50 | 22.23 | 22.36 | 2,510,984 | -0.05(-0.22%) |
Apr 24, 2006 | 23.28 | 23.31 | 22.38 | 22.41 | 1,738,941 | -0.25(-1.10%) |
Apr 21, 2006 | 22.95 | 22.95 | 22.55 | 22.66 | 2,411,534 | -0.08(-0.33%) |
Apr 20, 2006 | 22.73 | 22.80 | 22.50 | 22.73 | 2,025,439 | +0.01(+0.03%) |
Apr 19, 2006 | 22.69 | 22.73 | 22.49 | 22.73 | 1,929,458 | +0.02(+0.09%) |
Apr 18, 2006 | 22.11 | 22.77 | 22.00 | 22.70 | 3,928,590 | +0.60(+2.72%) |
Apr 17, 2006 | 22.07 | 22.17 | 22.00 | 22.10 | 1,720,149 | -0.09(-0.41%) |
Apr 13, 2006 | 22.23 | 22.30 | 22.04 | 22.19 | 1,321,624 | -0.03(-0.16%) |
Apr 12, 2006 | 22.21 | 22.27 | 22.07 | 22.23 | 1,480,195 | +0.03(+0.12%) |
Apr 11, 2006 | 22.33 | 22.37 | 22.10 | 22.20 | 2,733,736 | -0.14(-0.62%) |
Apr 10, 2006 | 22.40 | 22.41 | 22.24 | 22.34 | 1,681,988 | -0.21(-0.95%) |
Apr 07, 2006 | 22.73 | 22.89 | 22.48 | 22.55 | 3,750,359 | -0.07(-0.31%) |
Apr 06, 2006 | 22.93 | 22.93 | 22.49 | 22.62 | 3,075,742 | -0.35(-1.51%) |
Apr 05, 2006 | 22.79 | 23.03 | 22.60 | 22.97 | 3,881,755 | +0.08(+0.33%) |
Apr 04, 2006 | 22.70 | 23.06 | 22.55 | 22.89 | 4,287,364 | +0.04(+0.18%) |
Apr 03, 2006 | 22.53 | 22.88 | 22.48 | 22.85 | 4,570,104 | +0.37(+1.66%) |
Mar 31, 2006 | 22.37 | 22.65 | 22.33 | 22.48 | 4,465,016 | +0.15(+0.68%) |
Mar 30, 2006 | 22.14 | 22.35 | 21.99 | 22.32 | 2,877,998 | +0.08(+0.34%) |
Mar 29, 2006 | 22.31 | 22.33 | 22.06 | 22.25 | 2,857,038 | -0.04(-0.19%) |
Mar 28, 2006 | 22.79 | 22.79 | 22.10 | 22.29 | 2,916,593 | -0.06(-0.25%) |
Mar 27, 2006 | 22.15 | 22.39 | 22.15 | 22.35 | 1,746,746 | +0.13(+0.59%) |
Mar 24, 2006 | 22.21 | 22.47 | 22.01 | 22.21 | 2,352,846 | -0.01(-0.06%) |
Mar 23, 2006 | 22.01 | 22.35 | 21.92 | 22.23 | 2,219,571 | +0.17(+0.75%) |
Mar 22, 2006 | 22.10 | 22.18 | 21.91 | 22.06 | 2,075,743 | -0.10(-0.47%) |
Mar 21, 2006 | 22.28 | 22.31 | 22.06 | 22.17 | 2,756,431 | -0.02(-0.09%) |
Mar 20, 2006 | 22.26 | 22.35 | 22.14 | 22.19 | 2,738,651 | -0.12(-0.53%) |
Mar 17, 2006 | 21.94 | 22.46 | 21.80 | 22.30 | 5,666,808 | +0.58(+2.68%) |
Mar 16, 2006 | 21.55 | 21.85 | 21.46 | 21.72 | 3,911,677 | +0.24(+1.09%) |
Mar 15, 2006 | 21.34 | 21.54 | 21.31 | 21.49 | 3,043,508 | +0.11(+0.52%) |
Mar 14, 2006 | 20.68 | 21.41 | 20.68 | 21.38 | 4,115,060 | +0.70(+3.38%) |
Mar 13, 2006 | 21.10 | 21.19 | 20.58 | 20.68 | 6,952,439 | -0.85(-3.95%) |
Mar 10, 2006 | 21.11 | 21.60 | 21.02 | 21.53 | 2,538,882 | +0.35(+1.63%) |
Mar 09, 2006 | 21.08 | 21.31 | 21.04 | 21.18 | 1,751,806 | +0.10(+0.46%) |
Mar 08, 2006 | 21.12 | 21.14 | 20.89 | 21.09 | 2,582,826 | -0.12(-0.59%) |
Mar 07, 2006 | 21.16 | 21.21 | 20.95 | 21.21 | 2,728,099 | +0.01(+0.07%) |
Mar 06, 2006 | 21.37 | 21.45 | 21.11 | 21.20 | 1,845,474 | -0.18(-0.84%) |
Mar 03, 2006 | 21.41 | 21.47 | 21.27 | 21.38 | 2,258,021 | -0.17(-0.77%) |
Mar 02, 2006 | 21.45 | 21.59 | 21.24 | 21.54 | 1,973,979 | -0.05(-0.22%) |
Mar 01, 2006 | 21.52 | 21.67 | 21.11 | 21.59 | 3,730,411 | +0.01(+0.06%) |
Feb 28, 2006 | 21.79 | 21.79 | 21.36 | 21.58 | 2,407,052 | -0.21(-0.98%) |
Feb 27, 2006 | 21.79 | 21.92 | 21.61 | 21.79 | 1,728,967 | +0.08(+0.35%) |
Feb 24, 2006 | 21.83 | 21.83 | 21.59 | 21.72 | 2,019,368 | -0.06(-0.25%) |
Feb 23, 2006 | 21.69 | 21.82 | 21.41 | 21.77 | 3,132,695 | -0.03(-0.13%) |
Feb 22, 2006 | 21.52 | 21.83 | 21.41 | 21.80 | 2,555,506 | +0.39(+1.84%) |
Feb 21, 2006 | 21.69 | 21.79 | 21.34 | 21.40 | 3,638,043 | -0.19(-0.90%) |
Feb 17, 2006 | 21.67 | 21.72 | 21.47 | 21.60 | 3,867,734 | +0.03(+0.13%) |
Feb 16, 2006 | 21.27 | 21.57 | 21.27 | 21.57 | 3,974,990 | +0.27(+1.27%) |
Feb 15, 2006 | 21.17 | 21.42 | 21.09 | 21.30 | 3,457,500 | +0.01(+0.03%) |
Feb 14, 2006 | 20.75 | 21.43 | 20.37 | 21.29 | 5,484,241 | +0.60(+2.91%) |
Feb 13, 2006 | 20.58 | 20.82 | 20.50 | 20.69 | 3,047,989 | +0.04(+0.20%) |
Feb 10, 2006 | 20.45 | 20.65 | 20.26 | 20.65 | 2,813,528 | +0.12(+0.57%) |
Feb 09, 2006 | 20.49 | 20.66 | 20.39 | 20.53 | 4,018,789 | +0.06(+0.27%) |
Feb 08, 2006 | 20.35 | 20.53 | 20.19 | 20.48 | 3,822,634 | +0.06(+0.27%) |
Feb 07, 2006 | 20.51 | 20.62 | 20.26 | 20.42 | 5,192,683 | -0.17(-0.81%) |
Feb 06, 2006 | 20.44 | 20.74 | 20.41 | 20.59 | 3,962,848 | +0.10(+0.51%) |
Feb 03, 2006 | 20.20 | 20.55 | 20.18 | 20.48 | 3,532,088 | +0.12(+0.61%) |
Feb 02, 2006 | 20.34 | 20.49 | 20.12 | 20.36 | 4,557,818 | -0.01(-0.07%) |