Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.29 | 24.62 | 24.09 | 24.51 | 2,823,493 | +0.22(+0.91%) |
Apr 27, 2006 | 23.88 | 24.47 | 23.82 | 24.29 | 2,377,743 | +0.32(+1.33%) |
Apr 26, 2006 | 24.13 | 24.17 | 23.90 | 23.97 | 1,494,335 | -0.07(-0.31%) |
Apr 25, 2006 | 24.43 | 24.43 | 23.97 | 24.05 | 1,625,210 | -0.43(-1.74%) |
Apr 24, 2006 | 24.26 | 24.50 | 24.16 | 24.47 | 1,731,459 | +0.22(+0.89%) |
Apr 21, 2006 | 24.50 | 24.56 | 24.14 | 24.26 | 1,580,882 | -0.12(-0.49%) |
Apr 20, 2006 | 24.16 | 24.55 | 24.14 | 24.38 | 1,935,160 | +0.27(+1.11%) |
Apr 19, 2006 | 24.05 | 24.25 | 23.93 | 24.11 | 1,515,444 | +0.03(+0.12%) |
Apr 18, 2006 | 23.86 | 24.21 | 23.84 | 24.08 | 2,401,491 | +0.22(+0.91%) |
Apr 17, 2006 | 23.80 | 23.86 | 23.66 | 23.86 | 1,607,620 | +0.06(+0.24%) |
Apr 13, 2006 | 23.92 | 23.98 | 23.76 | 23.81 | 1,586,863 | -0.11(-0.45%) |
Apr 12, 2006 | 23.79 | 23.96 | 23.79 | 23.92 | 2,513,368 | +0.12(+0.50%) |
Apr 11, 2006 | 23.96 | 24.07 | 23.73 | 23.80 | 1,679,038 | -0.20(-0.85%) |
Apr 10, 2006 | 24.08 | 24.25 | 23.93 | 24.00 | 1,798,304 | -0.10(-0.40%) |
Apr 07, 2006 | 24.33 | 24.38 | 24.01 | 24.10 | 3,290,352 | -0.47(-1.92%) |
Apr 06, 2006 | 24.85 | 24.92 | 24.51 | 24.57 | 1,966,295 | -0.27(-1.08%) |
Apr 05, 2006 | 24.73 | 24.93 | 24.53 | 24.84 | 4,092,667 | +0.18(+0.71%) |
Apr 04, 2006 | 24.59 | 24.73 | 24.42 | 24.66 | 4,733,147 | +0.01(+0.05%) |
Apr 03, 2006 | 24.93 | 24.94 | 24.62 | 24.65 | 2,931,501 | -0.08(-0.32%) |
Mar 31, 2006 | 24.93 | 25.03 | 24.64 | 24.73 | 2,262,876 | -0.11(-0.43%) |
Mar 30, 2006 | 25.06 | 25.20 | 24.80 | 24.84 | 1,737,615 | -0.28(-1.13%) |
Mar 29, 2006 | 25.01 | 25.18 | 24.93 | 25.12 | 1,933,401 | +0.19(+0.75%) |
Mar 28, 2006 | 25.06 | 25.10 | 24.87 | 24.93 | 2,083,274 | -0.18(-0.72%) |
Mar 27, 2006 | 25.28 | 25.35 | 25.10 | 25.12 | 1,686,250 | -0.24(-0.94%) |
Mar 24, 2006 | 25.41 | 25.61 | 25.33 | 25.35 | 1,277,617 | -0.05(-0.18%) |
Mar 23, 2006 | 25.59 | 25.64 | 25.37 | 25.40 | 1,593,371 | -0.25(-0.98%) |
Mar 22, 2006 | 25.52 | 25.67 | 25.41 | 25.65 | 1,078,138 | +0.17(+0.67%) |
Mar 21, 2006 | 25.64 | 25.67 | 25.41 | 25.48 | 1,647,551 | -0.09(-0.33%) |
Mar 20, 2006 | 25.67 | 25.81 | 25.35 | 25.56 | 1,703,841 | -0.07(-0.27%) |
Mar 17, 2006 | 25.91 | 25.95 | 25.56 | 25.63 | 1,905,431 | -0.15(-0.60%) |
Mar 16, 2006 | 25.79 | 26.03 | 25.67 | 25.79 | 1,606,564 | +0.19(+0.76%) |
Mar 15, 2006 | 25.78 | 25.81 | 25.47 | 25.59 | 1,060,371 | -0.15(-0.57%) |
Mar 14, 2006 | 25.47 | 25.75 | 25.38 | 25.74 | 1,451,765 | +0.33(+1.30%) |
Mar 13, 2006 | 25.46 | 25.55 | 25.33 | 25.41 | 1,600,759 | +0.03(+0.11%) |
Mar 10, 2006 | 25.33 | 25.41 | 25.16 | 25.38 | 1,481,670 | +0.15(+0.59%) |
Mar 09, 2006 | 25.30 | 25.38 | 25.18 | 25.23 | 1,362,580 | -0.11(-0.43%) |
Mar 08, 2006 | 25.26 | 25.55 | 25.04 | 25.34 | 1,884,147 | -0.01(-0.02%) |
Mar 07, 2006 | 25.38 | 25.43 | 25.18 | 25.35 | 1,482,725 | +0.07(+0.29%) |
Mar 06, 2006 | 25.61 | 25.63 | 25.11 | 25.27 | 1,951,695 | -0.36(-1.40%) |
Mar 03, 2006 | 25.59 | 25.82 | 25.59 | 25.63 | 1,381,930 | -0.08(-0.31%) |
Mar 02, 2006 | 25.81 | 25.91 | 25.60 | 25.71 | 2,271,319 | -0.24(-0.92%) |
Mar 01, 2006 | 26.04 | 26.07 | 25.87 | 25.95 | 1,114,726 | -0.13(-0.48%) |
Feb 28, 2006 | 26.12 | 26.24 | 25.87 | 26.08 | 1,910,181 | -0.05(-0.17%) |
Feb 27, 2006 | 26.50 | 26.54 | 26.12 | 26.12 | 2,418,906 | -0.31(-1.16%) |
Feb 24, 2006 | 26.04 | 26.43 | 26.04 | 26.43 | 1,969,989 | +0.36(+1.37%) |
Feb 23, 2006 | 26.22 | 26.27 | 26.06 | 26.07 | 978,398 | -0.22(-0.82%) |
Feb 22, 2006 | 26.21 | 26.33 | 26.10 | 26.29 | 1,268,646 | +0.14(+0.54%) |
Feb 21, 2006 | 25.85 | 26.18 | 25.83 | 26.14 | 1,918,976 | +0.31(+1.19%) |
Feb 17, 2006 | 25.75 | 25.91 | 25.58 | 25.84 | 2,812,939 | +0.06(+0.22%) |
Feb 16, 2006 | 25.64 | 25.79 | 25.55 | 25.78 | 1,388,439 | +0.13(+0.51%) |
Feb 15, 2006 | 25.76 | 25.77 | 25.54 | 25.65 | 1,818,709 | -0.09(-0.33%) |
Feb 14, 2006 | 25.90 | 25.93 | 25.65 | 25.74 | 2,196,383 | -0.15(-0.57%) |
Feb 13, 2006 | 25.89 | 25.95 | 25.83 | 25.88 | 1,878,869 | -0.35(-1.32%) |
Feb 10, 2006 | 26.18 | 26.38 | 26.17 | 26.23 | 1,594,954 | +0.05(+0.20%) |
Feb 09, 2006 | 26.18 | 26.33 | 26.09 | 26.18 | 1,301,189 | +0.00(+0.00%) |
Feb 08, 2006 | 26.05 | 26.31 | 25.99 | 26.18 | 2,048,444 | +0.12(+0.46%) |
Feb 07, 2006 | 26.21 | 26.28 | 26.00 | 26.06 | 1,402,863 | -0.16(-0.63%) |
Feb 06, 2006 | 26.16 | 26.29 | 26.09 | 26.22 | 1,250,351 | +0.02(+0.07%) |
Feb 03, 2006 | 26.26 | 26.37 | 26.06 | 26.21 | 1,924,781 | -0.26(-0.99%) |
Feb 02, 2006 | 26.63 | 26.68 | 26.25 | 26.47 | 2,585,315 | -0.27(-1.02%) |