Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.97 | 25.40 | 24.93 | 24.96 | 1,580,650 | -0.07(-0.29%) |
Apr 27, 2006 | 24.69 | 25.34 | 24.57 | 25.04 | 1,982,453 | +0.35(+1.42%) |
Apr 26, 2006 | 24.55 | 24.83 | 24.46 | 24.68 | 2,138,138 | +0.06(+0.24%) |
Apr 25, 2006 | 24.89 | 25.08 | 24.52 | 24.63 | 2,654,633 | -0.28(-1.12%) |
Apr 24, 2006 | 25.08 | 25.17 | 24.67 | 24.91 | 2,695,473 | -0.26(-1.04%) |
Apr 21, 2006 | 25.82 | 25.95 | 25.01 | 25.17 | 2,139,981 | -0.35(-1.38%) |
Apr 20, 2006 | 25.41 | 25.73 | 25.40 | 25.52 | 2,577,865 | +0.02(+0.08%) |
Apr 19, 2006 | 25.47 | 25.62 | 25.15 | 25.50 | 2,600,588 | -0.05(-0.20%) |
Apr 18, 2006 | 25.21 | 25.66 | 25.21 | 25.55 | 2,586,156 | +0.35(+1.37%) |
Apr 17, 2006 | 25.66 | 25.94 | 24.96 | 25.21 | 2,125,088 | -0.72(-2.79%) |
Apr 13, 2006 | 25.41 | 26.12 | 25.48 | 25.93 | 2,939,441 | +0.52(+2.05%) |
Apr 12, 2006 | 25.34 | 25.55 | 25.08 | 25.41 | 1,804,198 | +0.13(+0.52%) |
Apr 11, 2006 | 25.51 | 25.55 | 25.01 | 25.28 | 2,155,334 | -0.30(-1.17%) |
Apr 10, 2006 | 25.86 | 25.99 | 25.49 | 25.58 | 1,876,513 | -0.43(-1.65%) |
Apr 07, 2006 | 27.47 | 27.47 | 25.92 | 26.01 | 2,008,401 | -0.51(-1.92%) |
Apr 06, 2006 | 26.12 | 26.72 | 25.95 | 26.52 | 4,117,675 | +1.22(+4.81%) |
Apr 05, 2006 | 25.19 | 25.47 | 25.07 | 25.30 | 1,979,843 | +0.06(+0.23%) |
Apr 04, 2006 | 24.83 | 25.36 | 24.55 | 25.24 | 3,183,563 | +0.35(+1.39%) |
Apr 03, 2006 | 25.67 | 25.80 | 24.84 | 24.89 | 3,549,439 | -0.63(-2.45%) |
Mar 31, 2006 | 25.94 | 26.07 | 25.51 | 25.52 | 1,913,055 | -0.31(-1.21%) |
Mar 30, 2006 | 26.41 | 26.41 | 25.69 | 25.83 | 2,140,134 | -0.07(-0.25%) |
Mar 29, 2006 | 25.63 | 25.97 | 25.55 | 25.90 | 1,946,372 | +0.30(+1.17%) |
Mar 28, 2006 | 26.09 | 26.12 | 25.36 | 25.60 | 3,042,464 | -0.62(-2.36%) |
Mar 27, 2006 | 26.38 | 26.59 | 26.13 | 26.22 | 1,230,742 | -0.09(-0.35%) |
Mar 24, 2006 | 26.61 | 26.62 | 25.97 | 26.31 | 1,857,936 | -0.23(-0.86%) |
Mar 23, 2006 | 27.26 | 27.26 | 26.40 | 26.53 | 1,751,535 | +0.10(+0.39%) |
Mar 22, 2006 | 26.14 | 26.54 | 25.95 | 26.43 | 3,458,699 | -0.04(-0.15%) |
Mar 21, 2006 | 26.83 | 26.92 | 26.34 | 26.47 | 3,810,450 | -0.36(-1.36%) |
Mar 20, 2006 | 26.94 | 27.03 | 26.74 | 26.83 | 1,825,693 | -0.01(-0.05%) |
Mar 17, 2006 | 26.87 | 27.01 | 26.80 | 26.85 | 2,441,218 | +0.14(+0.51%) |
Mar 16, 2006 | 26.90 | 27.03 | 26.68 | 26.71 | 2,600,742 | -0.07(-0.24%) |
Mar 15, 2006 | 26.70 | 26.83 | 26.64 | 26.78 | 1,856,707 | +0.07(+0.27%) |
Mar 14, 2006 | 26.67 | 26.81 | 26.34 | 26.70 | 2,778,536 | +0.04(+0.15%) |
Mar 13, 2006 | 27.37 | 27.37 | 26.58 | 26.66 | 1,967,714 | -0.18(-0.68%) |
Mar 10, 2006 | 26.14 | 26.98 | 26.14 | 26.85 | 2,691,788 | +0.71(+2.72%) |
Mar 09, 2006 | 26.42 | 26.64 | 26.12 | 26.14 | 2,445,978 | -0.21(-0.82%) |
Mar 08, 2006 | 25.39 | 26.52 | 25.39 | 26.35 | 3,065,955 | +0.72(+2.79%) |
Mar 07, 2006 | 25.75 | 25.94 | 25.61 | 25.64 | 3,105,260 | -0.33(-1.25%) |
Mar 06, 2006 | 25.77 | 26.02 | 25.56 | 25.96 | 2,241,621 | +0.13(+0.50%) |
Mar 03, 2006 | 25.40 | 26.10 | 25.36 | 25.83 | 3,863,573 | +0.21(+0.84%) |
Mar 02, 2006 | 25.58 | 26.00 | 25.41 | 25.62 | 4,626,799 | -0.06(-0.23%) |
Mar 01, 2006 | 24.75 | 25.81 | 24.75 | 25.67 | 5,669,921 | +0.92(+3.74%) |
Feb 28, 2006 | 24.68 | 25.10 | 24.54 | 24.75 | 3,999,913 | +0.07(+0.26%) |
Feb 27, 2006 | 24.80 | 25.15 | 24.63 | 24.68 | 4,086,200 | -0.26(-1.04%) |
Feb 24, 2006 | 25.17 | 25.17 | 24.43 | 24.95 | 6,451,879 | -1.19(-4.54%) |
Feb 23, 2006 | 27.10 | 27.10 | 26.11 | 26.13 | 2,160,248 | -0.10(-0.37%) |
Feb 22, 2006 | 26.05 | 26.67 | 26.03 | 26.23 | 2,606,115 | +0.23(+0.88%) |
Feb 21, 2006 | 26.69 | 26.69 | 25.85 | 26.00 | 2,437,380 | -0.10(-0.40%) |
Feb 17, 2006 | 26.54 | 26.54 | 26.00 | 26.10 | 2,124,781 | -0.31(-1.16%) |
Feb 16, 2006 | 26.52 | 26.54 | 26.20 | 26.41 | 1,916,433 | +0.07(+0.25%) |
Feb 15, 2006 | 26.05 | 26.47 | 25.90 | 26.35 | 2,797,728 | +0.20(+0.75%) |
Feb 14, 2006 | 26.18 | 26.28 | 25.96 | 26.15 | 3,358,133 | -0.23(-0.89%) |
Feb 13, 2006 | 26.54 | 26.70 | 26.16 | 26.38 | 1,562,993 | -0.25(-0.95%) |
Feb 10, 2006 | 26.74 | 26.78 | 26.29 | 26.64 | 2,136,449 | -0.10(-0.37%) |
Feb 09, 2006 | 26.98 | 27.13 | 26.68 | 26.74 | 1,584,335 | -0.31(-1.16%) |
Feb 08, 2006 | 27.00 | 27.13 | 26.88 | 27.05 | 1,892,481 | +0.26(+0.97%) |
Feb 07, 2006 | 26.85 | 27.19 | 26.72 | 26.79 | 2,283,690 | -0.14(-0.53%) |
Feb 06, 2006 | 27.26 | 27.26 | 26.46 | 26.93 | 3,853,900 | -0.55(-2.01%) |
Feb 03, 2006 | 27.40 | 27.62 | 27.36 | 27.49 | 2,206,922 | +0.05(+0.17%) |
Feb 02, 2006 | 27.49 | 27.54 | 27.12 | 27.44 | 3,567,403 | +0.08(+0.31%) |