Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.38 | 23.58 | 23.16 | 23.24 | 13,939,000 | -0.06(-0.26%) |
Apr 27, 2006 | 23.05 | 23.36 | 22.91 | 23.30 | 22,468,800 | +0.24(+1.04%) |
Apr 26, 2006 | 22.58 | 23.08 | 22.55 | 23.06 | 26,533,400 | +0.62(+2.76%) |
Apr 25, 2006 | 22.09 | 22.48 | 21.70 | 22.44 | 18,392,500 | +0.36(+1.63%) |
Apr 24, 2006 | 22.45 | 22.45 | 22.03 | 22.08 | 8,807,400 | -0.41(-1.82%) |
Apr 21, 2006 | 22.79 | 22.80 | 22.40 | 22.49 | 34,046,700 | +0.23(+1.03%) |
Apr 20, 2006 | 21.98 | 22.55 | 21.87 | 22.26 | 21,037,700 | +0.47(+2.16%) |
Apr 19, 2006 | 21.74 | 21.87 | 21.66 | 21.79 | 11,660,900 | +0.05(+0.23%) |
Apr 18, 2006 | 21.48 | 21.96 | 21.43 | 21.74 | 16,259,000 | +0.26(+1.21%) |
Apr 17, 2006 | 21.55 | 21.87 | 21.25 | 21.48 | 8,555,100 | -0.07(-0.32%) |
Apr 13, 2006 | 22.16 | 21.76 | 21.28 | 21.55 | 25,923,200 | -0.61(-2.75%) |
Apr 12, 2006 | 21.30 | 22.18 | 21.30 | 22.16 | 20,231,200 | +0.80(+3.75%) |
Apr 11, 2006 | 21.50 | 21.60 | 21.20 | 21.36 | 18,261,800 | -0.17(-0.79%) |
Apr 10, 2006 | 21.51 | 21.65 | 21.33 | 21.53 | 12,519,100 | -0.04(-0.19%) |
Apr 07, 2006 | 21.98 | 22.00 | 21.50 | 21.57 | 15,261,400 | -0.36(-1.64%) |
Apr 06, 2006 | 22.25 | 22.42 | 21.90 | 21.93 | 19,487,400 | +0.24(+1.11%) |
Apr 05, 2006 | 21.75 | 22.00 | 21.50 | 21.69 | 26,631,800 | -0.45(-2.03%) |
Apr 04, 2006 | 22.31 | 22.75 | 22.10 | 22.14 | 13,678,600 | -0.49(-2.17%) |
Apr 03, 2006 | 22.98 | 23.25 | 22.61 | 22.63 | 8,353,400 | -0.42(-1.82%) |
Mar 31, 2006 | 23.32 | 23.32 | 23.01 | 23.05 | 9,462,400 | -0.27(-1.16%) |
Mar 30, 2006 | 23.00 | 23.46 | 23.00 | 23.32 | 7,110,400 | +0.07(+0.30%) |
Mar 29, 2006 | 23.52 | 23.90 | 23.12 | 23.25 | 9,012,400 | -0.29(-1.23%) |
Mar 28, 2006 | 23.43 | 23.66 | 23.37 | 23.54 | 6,330,300 | +0.11(+0.47%) |
Mar 27, 2006 | 23.60 | 23.70 | 23.38 | 23.43 | 6,483,400 | -0.06(-0.26%) |
Mar 24, 2006 | 23.60 | 23.96 | 23.45 | 23.49 | 8,719,600 | +0.02(+0.09%) |
Mar 23, 2006 | 23.54 | 23.60 | 23.20 | 23.47 | 9,867,600 | +0.00(+0.00%) |
Mar 22, 2006 | 23.57 | 23.61 | 23.40 | 23.47 | 7,683,800 | -0.10(-0.42%) |
Mar 21, 2006 | 23.59 | 23.79 | 23.40 | 23.57 | 12,107,500 | +0.07(+0.30%) |
Mar 20, 2006 | 22.70 | 23.59 | 22.65 | 23.50 | 15,758,200 | +0.88(+3.89%) |
Mar 17, 2006 | 22.65 | 22.72 | 22.51 | 22.62 | 10,355,300 | +0.12(+0.53%) |
Mar 16, 2006 | 22.85 | 22.88 | 22.50 | 22.50 | 8,428,800 | -0.28(-1.23%) |
Mar 15, 2006 | 22.95 | 22.96 | 22.55 | 22.78 | 10,295,500 | -0.17(-0.74%) |
Mar 14, 2006 | 22.75 | 23.05 | 22.66 | 22.95 | 9,363,200 | +0.19(+0.83%) |
Mar 13, 2006 | 23.00 | 23.01 | 22.73 | 22.76 | 6,946,600 | +0.14(+0.62%) |
Mar 10, 2006 | 22.58 | 22.76 | 22.49 | 22.62 | 10,453,800 | +0.11(+0.49%) |
Mar 09, 2006 | 22.96 | 23.46 | 22.51 | 22.51 | 12,671,700 | -0.45(-1.96%) |
Mar 08, 2006 | 23.29 | 23.30 | 22.76 | 22.96 | 10,731,300 | -0.37(-1.59%) |
Mar 07, 2006 | 23.59 | 23.80 | 23.30 | 23.33 | 5,818,900 | -0.39(-1.64%) |
Mar 06, 2006 | 23.63 | 23.95 | 23.54 | 23.72 | 6,147,100 | +0.19(+0.81%) |
Mar 03, 2006 | 23.75 | 23.77 | 23.42 | 23.53 | 6,225,500 | -0.27(-1.13%) |
Mar 02, 2006 | 23.97 | 23.98 | 23.20 | 23.80 | 10,746,700 | -0.20(-0.83%) |
Mar 01, 2006 | 24.37 | 24.37 | 23.85 | 24.00 | 8,705,300 | -0.42(-1.72%) |
Feb 28, 2006 | 24.93 | 24.85 | 24.25 | 24.42 | 9,279,900 | -0.51(-2.05%) |
Feb 27, 2006 | 24.60 | 25.00 | 24.55 | 24.93 | 8,361,800 | +0.63(+2.59%) |
Feb 24, 2006 | 24.25 | 24.44 | 24.06 | 24.30 | 3,416,600 | +0.10(+0.41%) |
Feb 23, 2006 | 24.16 | 24.57 | 23.93 | 24.20 | 5,343,700 | +0.07(+0.29%) |
Feb 22, 2006 | 24.34 | 24.40 | 23.99 | 24.13 | 7,853,100 | -0.24(-0.98%) |
Feb 21, 2006 | 24.45 | 24.50 | 24.05 | 24.37 | 7,386,100 | -0.08(-0.33%) |
Feb 17, 2006 | 24.59 | 24.60 | 24.03 | 24.45 | 8,747,400 | -0.13(-0.53%) |
Feb 16, 2006 | 23.59 | 24.74 | 23.50 | 24.58 | 28,362,300 | +1.97(+8.71%) |
Feb 15, 2006 | 22.06 | 22.69 | 21.88 | 22.61 | 12,629,600 | +0.58(+2.63%) |
Feb 14, 2006 | 21.75 | 22.03 | 21.39 | 22.03 | 8,794,600 | +0.26(+1.19%) |
Feb 13, 2006 | 21.86 | 21.95 | 21.68 | 21.77 | 4,641,700 | -0.09(-0.41%) |
Feb 10, 2006 | 22.09 | 22.14 | 21.68 | 21.86 | 6,688,800 | -0.11(-0.50%) |
Feb 09, 2006 | 22.35 | 22.49 | 21.73 | 21.97 | 10,139,500 | -0.26(-1.17%) |
Feb 08, 2006 | 22.36 | 23.36 | 22.05 | 22.23 | 13,827,100 | -0.03(-0.13%) |
Feb 07, 2006 | 21.55 | 22.28 | 21.52 | 22.26 | 12,201,300 | +0.64(+2.96%) |
Feb 06, 2006 | 21.77 | 21.97 | 21.30 | 21.62 | 6,588,900 | -0.18(-0.83%) |
Feb 03, 2006 | 21.70 | 21.95 | 21.31 | 21.80 | 7,259,600 | +0.06(+0.28%) |
Feb 02, 2006 | 22.01 | 22.26 | 21.72 | 21.74 | 8,777,100 | -0.15(-0.69%) |