Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.52 | 23.04 | 22.42 | 22.71 | 808,309 | +0.05(+0.23%) |
Apr 27, 2006 | 23.13 | 23.13 | 22.63 | 22.66 | 926,496 | -0.62(-2.67%) |
Apr 26, 2006 | 22.98 | 23.36 | 22.98 | 23.28 | 948,212 | +0.30(+1.31%) |
Apr 25, 2006 | 22.99 | 23.14 | 22.93 | 22.98 | 799,747 | -0.02(-0.08%) |
Apr 24, 2006 | 22.88 | 23.03 | 22.82 | 23.00 | 1,039,672 | +0.08(+0.36%) |
Apr 21, 2006 | 22.98 | 23.01 | 22.78 | 22.92 | 1,123,196 | -0.02(-0.08%) |
Apr 20, 2006 | 22.76 | 23.13 | 22.76 | 22.94 | 2,120,062 | +0.34(+1.53%) |
Apr 19, 2006 | 22.65 | 22.82 | 22.37 | 22.59 | 2,370,427 | -0.05(-0.21%) |
Apr 18, 2006 | 22.58 | 22.92 | 22.58 | 22.64 | 1,978,905 | +0.05(+0.21%) |
Apr 17, 2006 | 22.96 | 23.04 | 22.55 | 22.59 | 958,653 | -0.40(-1.75%) |
Apr 13, 2006 | 23.12 | 23.34 | 22.93 | 23.00 | 1,939,649 | -0.12(-0.54%) |
Apr 12, 2006 | 22.67 | 23.27 | 22.66 | 23.12 | 1,807,889 | +0.45(+1.99%) |
Apr 11, 2006 | 22.63 | 22.73 | 22.36 | 22.67 | 1,694,087 | +0.28(+1.24%) |
Apr 10, 2006 | 22.91 | 22.93 | 22.27 | 22.39 | 3,725,613 | -0.76(-3.29%) |
Apr 07, 2006 | 23.41 | 23.49 | 23.04 | 23.15 | 1,463,976 | -0.26(-1.10%) |
Apr 06, 2006 | 23.39 | 23.72 | 23.32 | 23.41 | 1,838,584 | +0.13(+0.58%) |
Apr 05, 2006 | 24.42 | 24.66 | 23.09 | 23.28 | 4,306,735 | -1.62(-6.50%) |
Apr 04, 2006 | 24.50 | 24.99 | 24.37 | 24.90 | 1,871,159 | +0.29(+1.19%) |
Apr 03, 2006 | 25.24 | 25.24 | 24.24 | 24.61 | 2,725,406 | -0.78(-3.07%) |
Mar 31, 2006 | 24.95 | 25.79 | 24.56 | 25.39 | 4,832,314 | +1.02(+4.21%) |
Mar 30, 2006 | 23.61 | 24.42 | 23.61 | 24.36 | 1,709,956 | +0.62(+2.60%) |
Mar 29, 2006 | 23.61 | 23.95 | 23.13 | 23.74 | 3,172,889 | -0.32(-1.31%) |
Mar 28, 2006 | 24.70 | 24.95 | 23.77 | 24.06 | 2,790,973 | -0.70(-2.82%) |
Mar 27, 2006 | 24.69 | 24.93 | 24.30 | 24.76 | 2,454,578 | -0.62(-2.43%) |
Mar 24, 2006 | 25.72 | 26.04 | 25.35 | 25.38 | 1,220,711 | -0.18(-0.69%) |
Mar 23, 2006 | 25.45 | 25.61 | 25.31 | 25.55 | 805,385 | +0.18(+0.70%) |
Mar 22, 2006 | 25.74 | 25.74 | 25.28 | 25.38 | 950,092 | -0.42(-1.62%) |
Mar 21, 2006 | 26.09 | 26.23 | 25.75 | 25.79 | 1,129,043 | -0.15(-0.59%) |
Mar 20, 2006 | 25.50 | 25.95 | 25.31 | 25.95 | 1,254,539 | +0.46(+1.82%) |
Mar 17, 2006 | 25.28 | 25.51 | 24.89 | 25.48 | 998,745 | +0.21(+0.81%) |
Mar 16, 2006 | 24.83 | 25.63 | 24.74 | 25.28 | 1,495,507 | +0.52(+2.09%) |
Mar 15, 2006 | 24.89 | 24.93 | 24.66 | 24.76 | 1,486,528 | -0.11(-0.46%) |
Mar 14, 2006 | 24.61 | 24.90 | 24.53 | 24.87 | 1,172,476 | +0.24(+0.97%) |
Mar 13, 2006 | 24.90 | 24.90 | 24.54 | 24.63 | 1,148,880 | -0.26(-1.06%) |
Mar 10, 2006 | 24.95 | 25.16 | 24.79 | 24.90 | 671,955 | -0.25(-0.99%) |
Mar 09, 2006 | 25.40 | 25.44 | 25.14 | 25.15 | 547,921 | -0.05(-0.19%) |
Mar 08, 2006 | 24.72 | 25.30 | 24.57 | 25.20 | 990,810 | +0.48(+1.94%) |
Mar 07, 2006 | 25.28 | 25.28 | 24.58 | 24.72 | 789,724 | -0.50(-1.98%) |
Mar 06, 2006 | 25.36 | 25.36 | 25.02 | 25.21 | 571,516 | -0.12(-0.45%) |
Mar 03, 2006 | 25.54 | 25.71 | 25.31 | 25.33 | 990,601 | -0.22(-0.86%) |
Mar 02, 2006 | 25.13 | 25.60 | 25.00 | 25.55 | 1,039,045 | +0.45(+1.77%) |
Mar 01, 2006 | 25.08 | 25.15 | 24.78 | 25.10 | 1,054,915 | +0.17(+0.69%) |
Feb 28, 2006 | 25.08 | 25.26 | 24.74 | 24.93 | 1,638,334 | -0.15(-0.59%) |
Feb 27, 2006 | 24.62 | 25.14 | 24.60 | 25.08 | 1,167,464 | +0.54(+2.19%) |
Feb 24, 2006 | 24.19 | 24.64 | 24.04 | 24.54 | 843,389 | +0.34(+1.42%) |
Feb 23, 2006 | 24.16 | 24.36 | 24.11 | 24.20 | 1,042,595 | +0.12(+0.52%) |
Feb 22, 2006 | 23.87 | 24.22 | 23.83 | 24.07 | 1,717,056 | +0.25(+1.07%) |
Feb 21, 2006 | 23.82 | 23.99 | 23.73 | 23.82 | 1,347,251 | -0.09(-0.36%) |
Feb 17, 2006 | 23.68 | 24.15 | 23.67 | 23.91 | 1,368,967 | +0.26(+1.11%) |
Feb 16, 2006 | 23.28 | 23.83 | 23.28 | 23.64 | 987,469 | +0.42(+1.79%) |
Feb 15, 2006 | 23.11 | 23.29 | 22.96 | 23.23 | 1,102,942 | +0.07(+0.31%) |
Feb 14, 2006 | 23.32 | 23.35 | 22.72 | 23.15 | 1,799,745 | -0.19(-0.82%) |
Feb 13, 2006 | 23.39 | 23.44 | 23.17 | 23.35 | 529,336 | -0.05(-0.20%) |
Feb 10, 2006 | 23.16 | 23.39 | 22.99 | 23.39 | 888,283 | +0.23(+0.97%) |
Feb 09, 2006 | 23.47 | 23.52 | 23.13 | 23.17 | 630,401 | -0.21(-0.88%) |
Feb 08, 2006 | 23.61 | 23.61 | 23.26 | 23.38 | 1,112,338 | -0.23(-0.99%) |
Feb 07, 2006 | 23.04 | 23.74 | 23.03 | 23.61 | 1,103,150 | +0.00(+0.00%) |
Feb 06, 2006 | 23.90 | 23.90 | 23.38 | 23.61 | 1,804,548 | -0.21(-0.88%) |
Feb 03, 2006 | 24.23 | 24.37 | 23.79 | 23.82 | 768,217 | -0.41(-1.70%) |
Feb 02, 2006 | 24.52 | 24.59 | 24.19 | 24.23 | 837,751 | -0.20(-0.80%) |