Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.01 | 23.38 | 22.96 | 23.22 | 13,812,716 | +0.17(+0.72%) |
Apr 27, 2006 | 22.42 | 23.13 | 22.42 | 23.05 | 11,538,937 | +0.46(+2.06%) |
Apr 26, 2006 | 22.42 | 22.79 | 22.40 | 22.59 | 7,865,196 | +0.17(+0.74%) |
Apr 25, 2006 | 22.78 | 22.87 | 22.31 | 22.42 | 9,691,349 | -0.22(-0.99%) |
Apr 24, 2006 | 22.50 | 22.70 | 22.21 | 22.64 | 8,205,402 | +0.21(+0.93%) |
Apr 21, 2006 | 22.87 | 22.87 | 22.35 | 22.44 | 9,192,541 | -0.27(-1.17%) |
Apr 20, 2006 | 22.80 | 22.87 | 22.66 | 22.70 | 9,517,332 | -0.12(-0.51%) |
Apr 19, 2006 | 23.33 | 23.33 | 22.81 | 22.82 | 9,184,231 | -0.51(-2.17%) |
Apr 18, 2006 | 23.03 | 23.41 | 23.00 | 23.33 | 8,738,411 | +0.37(+1.59%) |
Apr 17, 2006 | 23.17 | 23.17 | 22.88 | 22.96 | 7,040,031 | -0.19(-0.83%) |
Apr 13, 2006 | 23.18 | 23.25 | 23.06 | 23.15 | 4,356,440 | -0.03(-0.14%) |
Apr 12, 2006 | 23.06 | 23.25 | 23.03 | 23.18 | 5,916,088 | +0.12(+0.54%) |
Apr 11, 2006 | 23.09 | 23.29 | 22.94 | 23.06 | 7,077,123 | -0.02(-0.07%) |
Apr 10, 2006 | 22.88 | 23.25 | 22.88 | 23.08 | 8,019,342 | +0.22(+0.94%) |
Apr 07, 2006 | 23.04 | 23.25 | 22.73 | 22.86 | 7,210,074 | -0.12(-0.54%) |
Apr 06, 2006 | 22.98 | 23.11 | 22.74 | 22.98 | 7,818,109 | -0.09(-0.40%) |
Apr 05, 2006 | 23.14 | 23.20 | 22.94 | 23.08 | 9,137,987 | -0.10(-0.43%) |
Apr 04, 2006 | 23.24 | 23.46 | 23.07 | 23.18 | 8,980,951 | -0.02(-0.11%) |
Apr 03, 2006 | 23.14 | 23.31 | 23.09 | 23.20 | 8,426,144 | +0.04(+0.18%) |
Mar 31, 2006 | 23.13 | 23.29 | 22.99 | 23.16 | 9,520,704 | +0.02(+0.07%) |
Mar 30, 2006 | 23.17 | 23.33 | 22.96 | 23.14 | 8,845,230 | +0.01(+0.04%) |
Mar 29, 2006 | 22.60 | 23.35 | 22.55 | 23.13 | 15,481,350 | +0.64(+2.84%) |
Mar 28, 2006 | 22.70 | 22.79 | 22.47 | 22.50 | 15,452,809 | -0.21(-0.91%) |
Mar 27, 2006 | 22.75 | 22.87 | 22.67 | 22.70 | 10,029,507 | -0.09(-0.40%) |
Mar 24, 2006 | 22.83 | 22.98 | 22.71 | 22.79 | 8,329,803 | -0.06(-0.25%) |
Mar 23, 2006 | 23.17 | 23.17 | 22.76 | 22.85 | 15,031,556 | -0.22(-0.97%) |
Mar 22, 2006 | 23.34 | 23.42 | 23.04 | 23.08 | 15,692,097 | -0.26(-1.10%) |
Mar 21, 2006 | 23.72 | 23.77 | 23.28 | 23.33 | 9,251,791 | -0.45(-1.89%) |
Mar 20, 2006 | 23.82 | 23.92 | 23.68 | 23.78 | 7,549,196 | +0.00(+0.00%) |
Mar 17, 2006 | 23.91 | 23.91 | 23.70 | 23.78 | 9,606,568 | -0.03(-0.14%) |
Mar 16, 2006 | 23.92 | 23.96 | 23.67 | 23.82 | 7,242,951 | -0.06(-0.24%) |
Mar 15, 2006 | 23.75 | 23.96 | 23.71 | 23.87 | 8,002,242 | +0.07(+0.31%) |
Mar 14, 2006 | 23.63 | 23.80 | 23.60 | 23.80 | 6,768,349 | +0.08(+0.35%) |
Mar 13, 2006 | 23.47 | 23.77 | 23.38 | 23.72 | 12,535,589 | +0.33(+1.42%) |
Mar 10, 2006 | 23.28 | 23.50 | 23.20 | 23.38 | 9,734,943 | +0.06(+0.25%) |
Mar 09, 2006 | 23.36 | 23.47 | 23.11 | 23.33 | 8,436,501 | +0.03(+0.14%) |
Mar 08, 2006 | 23.24 | 23.38 | 23.18 | 23.29 | 8,743,830 | +0.03(+0.14%) |
Mar 07, 2006 | 23.09 | 23.30 | 23.04 | 23.26 | 9,321,638 | +0.08(+0.36%) |
Mar 06, 2006 | 23.38 | 23.43 | 23.15 | 23.18 | 7,536,551 | -0.26(-1.10%) |
Mar 03, 2006 | 23.20 | 23.62 | 23.18 | 23.43 | 9,480,481 | +0.16(+0.68%) |
Mar 02, 2006 | 23.25 | 23.31 | 23.03 | 23.28 | 11,536,167 | -0.05(-0.21%) |
Mar 01, 2006 | 23.25 | 23.40 | 23.19 | 23.33 | 10,971,125 | +0.08(+0.36%) |
Feb 28, 2006 | 23.57 | 23.63 | 23.10 | 23.24 | 13,076,426 | -0.32(-1.37%) |
Feb 27, 2006 | 23.25 | 23.66 | 23.23 | 23.57 | 17,666,976 | +0.33(+1.43%) |
Feb 24, 2006 | 23.01 | 23.24 | 22.93 | 23.23 | 14,225,900 | +0.22(+0.97%) |
Feb 23, 2006 | 22.80 | 23.07 | 22.73 | 23.01 | 15,573,236 | +0.21(+0.91%) |
Feb 22, 2006 | 22.61 | 22.88 | 22.54 | 22.80 | 13,195,649 | +0.25(+1.10%) |
Feb 21, 2006 | 22.01 | 22.65 | 22.01 | 22.55 | 12,831,599 | +0.21(+0.93%) |
Feb 17, 2006 | 22.46 | 22.58 | 22.28 | 22.35 | 9,756,740 | -0.12(-0.52%) |
Feb 16, 2006 | 22.34 | 22.50 | 22.25 | 22.46 | 13,208,655 | +0.14(+0.63%) |
Feb 15, 2006 | 22.21 | 22.35 | 22.10 | 22.32 | 14,564,541 | +0.11(+0.49%) |
Feb 14, 2006 | 22.05 | 22.21 | 22.00 | 22.21 | 14,411,117 | +0.28(+1.29%) |
Feb 13, 2006 | 22.15 | 22.22 | 21.80 | 21.93 | 11,594,092 | -0.22(-1.01%) |
Feb 10, 2006 | 22.10 | 22.22 | 21.98 | 22.15 | 12,314,365 | -0.03(-0.15%) |
Feb 09, 2006 | 22.30 | 22.30 | 22.06 | 22.19 | 16,694,168 | -0.15(-0.67%) |
Feb 08, 2006 | 22.14 | 22.45 | 22.09 | 22.34 | 29,513,724 | +0.17(+0.75%) |
Feb 07, 2006 | 21.23 | 22.32 | 21.17 | 22.17 | 57,836,908 | +1.44(+6.97%) |
Feb 06, 2006 | 20.93 | 21.05 | 20.73 | 20.73 | 14,880,300 | -0.04(-0.20%) |
Feb 03, 2006 | 20.74 | 20.85 | 20.68 | 20.77 | 14,479,278 | -0.07(-0.36%) |
Feb 02, 2006 | 20.88 | 20.90 | 20.76 | 20.84 | 12,809,681 | -0.14(-0.67%) |