Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.93 | 26.20 | 25.90 | 26.01 | 4,763,312 | +0.08(+0.32%) |
Apr 27, 2006 | 25.16 | 26.17 | 25.14 | 25.92 | 4,693,010 | +0.62(+2.47%) |
Apr 26, 2006 | 25.22 | 25.34 | 25.11 | 25.30 | 1,970,122 | +0.21(+0.82%) |
Apr 25, 2006 | 25.13 | 25.34 | 25.09 | 25.09 | 2,229,966 | -0.15(-0.61%) |
Apr 24, 2006 | 25.23 | 25.47 | 25.10 | 25.25 | 2,765,246 | +0.01(+0.03%) |
Apr 21, 2006 | 25.66 | 25.74 | 25.09 | 25.24 | 3,985,125 | -0.21(-0.81%) |
Apr 20, 2006 | 25.65 | 25.98 | 25.44 | 25.45 | 3,278,800 | -0.53(-2.06%) |
Apr 19, 2006 | 26.15 | 26.38 | 25.76 | 25.98 | 2,864,673 | -0.37(-1.42%) |
Apr 18, 2006 | 25.30 | 26.39 | 25.00 | 26.36 | 6,815,444 | +1.06(+4.17%) |
Apr 17, 2006 | 25.20 | 25.56 | 25.07 | 25.30 | 2,074,102 | -0.03(-0.13%) |
Apr 13, 2006 | 25.02 | 25.41 | 24.92 | 25.33 | 2,267,695 | +0.37(+1.50%) |
Apr 12, 2006 | 25.26 | 25.28 | 24.91 | 24.96 | 2,039,648 | -0.30(-1.20%) |
Apr 11, 2006 | 25.29 | 25.31 | 25.08 | 25.26 | 1,838,627 | -0.03(-0.10%) |
Apr 10, 2006 | 25.41 | 25.47 | 25.17 | 25.29 | 1,699,479 | -0.04(-0.15%) |
Apr 07, 2006 | 25.55 | 25.63 | 25.14 | 25.33 | 2,060,977 | -0.12(-0.48%) |
Apr 06, 2006 | 25.51 | 25.71 | 25.35 | 25.45 | 1,575,732 | -0.09(-0.35%) |
Apr 05, 2006 | 25.54 | 25.72 | 25.35 | 25.54 | 3,760,036 | +0.01(+0.03%) |
Apr 04, 2006 | 25.33 | 25.73 | 25.14 | 25.53 | 2,629,731 | +0.32(+1.28%) |
Apr 03, 2006 | 25.45 | 25.63 | 25.18 | 25.21 | 3,086,586 | -0.12(-0.46%) |
Mar 31, 2006 | 25.44 | 25.53 | 25.28 | 25.33 | 3,310,400 | -0.02(-0.08%) |
Mar 30, 2006 | 25.65 | 25.85 | 25.32 | 25.35 | 2,994,617 | -0.52(-2.01%) |
Mar 29, 2006 | 26.02 | 26.18 | 25.49 | 25.87 | 7,837,035 | -0.21(-0.81%) |
Mar 28, 2006 | 26.42 | 26.66 | 25.98 | 26.08 | 5,453,294 | -0.51(-1.94%) |
Mar 27, 2006 | 26.04 | 26.64 | 26.00 | 26.59 | 5,467,611 | +0.41(+1.55%) |
Mar 24, 2006 | 26.28 | 26.32 | 26.11 | 26.19 | 1,832,365 | -0.10(-0.39%) |
Mar 23, 2006 | 26.16 | 26.36 | 26.09 | 26.29 | 2,834,457 | +0.06(+0.25%) |
Mar 22, 2006 | 25.67 | 26.36 | 25.58 | 26.23 | 4,505,790 | +0.52(+2.03%) |
Mar 21, 2006 | 25.72 | 25.84 | 25.51 | 25.71 | 4,071,926 | -0.04(-0.17%) |
Mar 20, 2006 | 25.40 | 25.75 | 25.27 | 25.75 | 4,334,589 | +0.52(+2.07%) |
Mar 17, 2006 | 25.42 | 25.45 | 25.13 | 25.23 | 3,192,704 | +0.03(+0.10%) |
Mar 16, 2006 | 25.45 | 25.51 | 25.05 | 25.20 | 2,222,499 | -0.05(-0.20%) |
Mar 15, 2006 | 24.87 | 25.39 | 24.82 | 25.25 | 4,084,036 | +0.33(+1.34%) |
Mar 14, 2006 | 24.27 | 24.97 | 24.21 | 24.92 | 2,641,389 | +0.62(+2.54%) |
Mar 13, 2006 | 24.39 | 24.70 | 24.26 | 24.30 | 2,479,644 | +0.00(+0.00%) |
Mar 10, 2006 | 24.19 | 24.57 | 24.00 | 24.30 | 2,954,301 | +0.29(+1.21%) |
Mar 09, 2006 | 24.37 | 24.56 | 24.01 | 24.01 | 2,679,945 | -0.39(-1.61%) |
Mar 08, 2006 | 24.27 | 24.52 | 24.19 | 24.41 | 2,851,937 | +0.01(+0.05%) |
Mar 07, 2006 | 24.39 | 24.50 | 24.26 | 24.39 | 2,530,784 | -0.08(-0.34%) |
Mar 06, 2006 | 24.71 | 24.71 | 24.31 | 24.48 | 2,265,609 | -0.23(-0.91%) |
Mar 03, 2006 | 24.39 | 24.92 | 24.39 | 24.70 | 2,389,212 | -0.01(-0.05%) |
Mar 02, 2006 | 24.93 | 25.00 | 24.30 | 24.71 | 3,062,325 | -0.34(-1.36%) |
Mar 01, 2006 | 24.84 | 25.06 | 24.77 | 25.06 | 1,528,087 | +0.19(+0.75%) |
Feb 28, 2006 | 24.95 | 25.05 | 24.77 | 24.87 | 2,172,769 | -0.08(-0.34%) |
Feb 27, 2006 | 25.15 | 25.27 | 24.95 | 24.95 | 3,068,275 | -0.25(-1.00%) |
Feb 24, 2006 | 25.54 | 25.58 | 25.20 | 25.20 | 2,012,839 | -0.27(-1.06%) |
Feb 23, 2006 | 25.35 | 25.69 | 25.11 | 25.47 | 2,338,817 | +0.03(+0.10%) |
Feb 22, 2006 | 24.58 | 25.60 | 24.57 | 25.45 | 5,278,334 | +0.95(+3.86%) |
Feb 21, 2006 | 24.77 | 24.91 | 24.50 | 24.50 | 2,295,579 | -0.28(-1.14%) |
Feb 17, 2006 | 24.84 | 24.87 | 24.62 | 24.79 | 3,108,880 | +0.01(+0.03%) |
Feb 16, 2006 | 24.46 | 24.80 | 24.42 | 24.78 | 2,371,476 | +0.23(+0.92%) |
Feb 15, 2006 | 24.39 | 24.65 | 24.14 | 24.55 | 2,541,250 | +0.07(+0.29%) |
Feb 14, 2006 | 24.04 | 24.64 | 23.90 | 24.48 | 3,771,914 | +0.44(+1.85%) |
Feb 13, 2006 | 24.23 | 24.23 | 23.94 | 24.04 | 1,572,343 | -0.18(-0.74%) |
Feb 10, 2006 | 24.03 | 24.30 | 23.88 | 24.22 | 2,519,018 | +0.21(+0.88%) |
Feb 09, 2006 | 23.95 | 24.37 | 23.93 | 24.01 | 2,348,560 | -0.05(-0.19%) |
Feb 08, 2006 | 23.43 | 24.14 | 23.38 | 24.05 | 2,995,741 | +0.59(+2.52%) |
Feb 07, 2006 | 23.56 | 23.61 | 23.36 | 23.46 | 2,112,005 | -0.04(-0.19%) |
Feb 06, 2006 | 23.55 | 23.60 | 23.41 | 23.50 | 1,698,993 | -0.09(-0.38%) |
Feb 03, 2006 | 23.53 | 23.80 | 23.45 | 23.59 | 2,420,103 | -0.08(-0.33%) |
Feb 02, 2006 | 24.02 | 24.14 | 23.59 | 23.67 | 3,168,398 | -0.44(-1.84%) |