Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.61 | 23.64 | 23.46 | 23.54 | 9,305,620 | +0.11(+0.45%) |
Apr 27, 2006 | 23.47 | 23.85 | 23.37 | 23.44 | 11,928,167 | -0.48(-2.00%) |
Apr 26, 2006 | 23.91 | 24.11 | 23.84 | 23.92 | 3,149,730 | -0.01(-0.03%) |
Apr 25, 2006 | 24.25 | 24.26 | 23.82 | 23.92 | 4,835,866 | -0.17(-0.70%) |
Apr 24, 2006 | 24.07 | 24.12 | 23.90 | 24.09 | 2,404,273 | -0.08(-0.35%) |
Apr 21, 2006 | 23.94 | 24.25 | 23.94 | 24.18 | 3,312,367 | +0.24(+1.00%) |
Apr 20, 2006 | 24.18 | 24.18 | 23.78 | 23.94 | 6,447,869 | -0.22(-0.93%) |
Apr 19, 2006 | 24.00 | 24.18 | 23.80 | 24.16 | 2,313,207 | +0.16(+0.67%) |
Apr 18, 2006 | 23.40 | 24.02 | 23.40 | 24.00 | 5,848,970 | +0.64(+2.74%) |
Apr 17, 2006 | 23.26 | 23.42 | 23.24 | 23.36 | 3,151,580 | +0.20(+0.88%) |
Apr 13, 2006 | 23.04 | 23.39 | 22.88 | 23.16 | 5,755,913 | +0.12(+0.52%) |
Apr 12, 2006 | 23.02 | 23.09 | 22.91 | 23.04 | 1,891,602 | +0.15(+0.68%) |
Apr 11, 2006 | 23.37 | 23.47 | 22.88 | 22.88 | 3,198,393 | -0.17(-0.73%) |
Apr 10, 2006 | 23.19 | 23.25 | 23.01 | 23.05 | 3,775,237 | -0.01(-0.03%) |
Apr 07, 2006 | 23.40 | 23.49 | 23.06 | 23.06 | 4,515,571 | -0.36(-1.53%) |
Apr 06, 2006 | 23.42 | 23.48 | 23.23 | 23.42 | 3,704,234 | +0.05(+0.21%) |
Apr 05, 2006 | 23.19 | 23.37 | 22.97 | 23.37 | 5,191,449 | +0.32(+1.37%) |
Apr 04, 2006 | 23.00 | 23.11 | 22.93 | 23.05 | 5,249,218 | +0.04(+0.15%) |
Apr 03, 2006 | 22.99 | 23.27 | 22.89 | 23.02 | 3,451,669 | +0.28(+1.24%) |
Mar 31, 2006 | 22.83 | 22.85 | 22.67 | 22.74 | 3,906,855 | -0.22(-0.95%) |
Mar 30, 2006 | 22.98 | 23.21 | 22.85 | 22.95 | 4,198,976 | +0.08(+0.37%) |
Mar 29, 2006 | 22.54 | 22.90 | 22.54 | 22.87 | 4,237,679 | +0.38(+1.69%) |
Mar 28, 2006 | 22.63 | 22.85 | 22.48 | 22.49 | 4,365,598 | -0.19(-0.84%) |
Mar 27, 2006 | 22.52 | 22.70 | 22.52 | 22.68 | 3,560,948 | +0.15(+0.69%) |
Mar 24, 2006 | 22.53 | 22.62 | 22.42 | 22.52 | 2,200,656 | -0.01(-0.06%) |
Mar 23, 2006 | 22.48 | 22.59 | 22.34 | 22.54 | 4,563,665 | +0.06(+0.28%) |
Mar 22, 2006 | 22.26 | 22.51 | 22.25 | 22.48 | 5,675,234 | +0.23(+1.04%) |
Mar 21, 2006 | 22.56 | 22.68 | 22.24 | 22.24 | 7,429,812 | -0.33(-1.46%) |
Mar 20, 2006 | 22.67 | 22.74 | 22.48 | 22.57 | 3,643,476 | -0.05(-0.22%) |
Mar 17, 2006 | 22.77 | 22.77 | 22.62 | 22.62 | 2,622,688 | -0.14(-0.62%) |
Mar 16, 2006 | 22.78 | 22.91 | 22.70 | 22.76 | 4,263,718 | +0.04(+0.15%) |
Mar 15, 2006 | 22.59 | 22.74 | 22.33 | 22.73 | 14,715,342 | +0.27(+1.19%) |
Mar 14, 2006 | 22.06 | 22.46 | 22.03 | 22.46 | 7,414,445 | +0.41(+1.85%) |
Mar 13, 2006 | 22.04 | 22.14 | 21.98 | 22.05 | 2,113,859 | +0.05(+0.22%) |
Mar 10, 2006 | 21.67 | 22.07 | 21.63 | 22.00 | 5,995,956 | +0.39(+1.79%) |
Mar 09, 2006 | 21.75 | 21.97 | 21.60 | 21.62 | 4,081,445 | -0.04(-0.19%) |
Mar 08, 2006 | 21.83 | 21.83 | 21.44 | 21.66 | 9,086,352 | -0.13(-0.61%) |
Mar 07, 2006 | 22.03 | 22.03 | 21.71 | 21.79 | 8,884,585 | -0.23(-1.05%) |
Mar 06, 2006 | 22.33 | 22.33 | 21.93 | 22.03 | 3,217,460 | -0.28(-1.26%) |
Mar 03, 2006 | 22.19 | 22.41 | 22.17 | 22.31 | 2,206,205 | +0.01(+0.03%) |
Mar 02, 2006 | 22.10 | 22.33 | 21.98 | 22.30 | 4,111,468 | +0.13(+0.60%) |
Mar 01, 2006 | 21.81 | 22.20 | 21.81 | 22.17 | 1,514,961 | +0.34(+1.55%) |
Feb 28, 2006 | 22.11 | 22.10 | 21.83 | 21.83 | 7,866,784 | -0.28(-1.27%) |
Feb 27, 2006 | 22.21 | 22.34 | 22.11 | 22.11 | 2,804,961 | -0.18(-0.82%) |
Feb 24, 2006 | 22.32 | 22.36 | 22.16 | 22.29 | 2,772,519 | +0.06(+0.28%) |
Feb 23, 2006 | 22.35 | 22.45 | 22.19 | 22.23 | 3,537,897 | -0.11(-0.50%) |
Feb 22, 2006 | 22.33 | 22.48 | 22.26 | 22.34 | 2,778,780 | +0.09(+0.41%) |
Feb 21, 2006 | 22.38 | 22.42 | 22.16 | 22.25 | 3,103,201 | +0.01(+0.03%) |
Feb 17, 2006 | 22.31 | 22.33 | 22.18 | 22.24 | 2,563,353 | -0.02(-0.09%) |
Feb 16, 2006 | 22.08 | 22.26 | 21.93 | 22.26 | 3,763,142 | +0.29(+1.31%) |
Feb 15, 2006 | 22.10 | 22.45 | 21.79 | 21.98 | 3,804,548 | -0.10(-0.45%) |
Feb 14, 2006 | 21.53 | 22.10 | 21.53 | 22.07 | 4,777,243 | +0.58(+2.68%) |
Feb 13, 2006 | 21.61 | 21.78 | 21.46 | 21.50 | 6,277,690 | -0.22(-1.00%) |
Feb 10, 2006 | 21.73 | 21.83 | 21.41 | 21.72 | 4,141,776 | -0.04(-0.19%) |
Feb 09, 2006 | 21.77 | 22.05 | 21.71 | 21.76 | 3,014,981 | +0.07(+0.32%) |
Feb 08, 2006 | 21.65 | 21.73 | 21.48 | 21.69 | 3,439,717 | +0.04(+0.16%) |
Feb 07, 2006 | 22.11 | 22.19 | 21.44 | 21.65 | 8,683,813 | -0.58(-2.62%) |
Feb 06, 2006 | 22.00 | 22.26 | 21.98 | 22.24 | 4,131,673 | +0.39(+1.80%) |
Feb 03, 2006 | 22.01 | 22.05 | 21.81 | 21.84 | 3,978,569 | -0.20(-0.89%) |
Feb 02, 2006 | 22.35 | 22.49 | 22.02 | 22.04 | 5,111,766 | -0.33(-1.48%) |