Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.03 | 27.66 | 26.86 | 27.65 | 6,759,863 | +1.42(+5.40%) |
Apr 27, 2006 | 26.76 | 27.50 | 26.18 | 26.23 | 7,311,413 | -1.04(-3.81%) |
Apr 26, 2006 | 26.86 | 27.28 | 26.79 | 27.27 | 4,944,140 | +0.61(+2.27%) |
Apr 25, 2006 | 26.95 | 27.04 | 26.41 | 26.66 | 6,146,958 | +0.59(+2.26%) |
Apr 24, 2006 | 25.58 | 26.45 | 25.35 | 26.07 | 7,679,791 | +0.13(+0.52%) |
Apr 21, 2006 | 25.19 | 25.94 | 24.88 | 25.94 | 6,752,495 | +1.24(+5.04%) |
Apr 20, 2006 | 25.65 | 25.73 | 24.45 | 24.70 | 8,570,885 | -0.94(-3.68%) |
Apr 19, 2006 | 24.83 | 25.82 | 24.60 | 25.64 | 6,117,361 | +0.88(+3.56%) |
Apr 18, 2006 | 24.69 | 24.82 | 24.43 | 24.76 | 4,589,481 | +0.37(+1.52%) |
Apr 17, 2006 | 24.14 | 24.50 | 24.02 | 24.39 | 5,847,174 | +0.78(+3.30%) |
Apr 13, 2006 | 23.26 | 23.61 | 22.67 | 23.61 | 4,350,290 | +0.35(+1.49%) |
Apr 12, 2006 | 23.27 | 23.51 | 23.07 | 23.26 | 4,438,827 | +0.16(+0.68%) |
Apr 11, 2006 | 24.01 | 24.24 | 23.03 | 23.11 | 6,048,639 | -0.88(-3.68%) |
Apr 10, 2006 | 24.29 | 24.48 | 23.79 | 23.99 | 4,041,360 | +0.15(+0.63%) |
Apr 07, 2006 | 23.93 | 23.97 | 23.56 | 23.84 | 3,774,858 | -0.32(-1.34%) |
Apr 06, 2006 | 23.81 | 24.16 | 23.51 | 24.16 | 5,482,861 | +0.74(+3.16%) |
Apr 05, 2006 | 23.42 | 23.69 | 23.18 | 23.42 | 4,714,984 | +0.09(+0.40%) |
Apr 04, 2006 | 23.31 | 23.40 | 22.91 | 23.33 | 3,431,631 | +0.19(+0.82%) |
Apr 03, 2006 | 23.47 | 23.75 | 23.07 | 23.14 | 4,339,619 | +0.11(+0.48%) |
Mar 31, 2006 | 23.07 | 23.19 | 22.64 | 23.03 | 3,978,482 | -0.14(-0.61%) |
Mar 30, 2006 | 23.96 | 23.96 | 23.05 | 23.17 | 7,559,624 | +0.67(+2.97%) |
Mar 29, 2006 | 21.92 | 22.50 | 21.89 | 22.50 | 4,442,892 | +0.72(+3.33%) |
Mar 28, 2006 | 22.44 | 22.44 | 21.77 | 21.77 | 4,339,873 | -0.50(-2.26%) |
Mar 27, 2006 | 21.81 | 22.42 | 21.74 | 22.28 | 5,944,985 | +0.68(+3.13%) |
Mar 24, 2006 | 21.26 | 21.67 | 21.25 | 21.60 | 4,512,630 | +0.54(+2.58%) |
Mar 23, 2006 | 20.66 | 21.10 | 20.49 | 21.06 | 4,795,265 | +0.13(+0.64%) |
Mar 22, 2006 | 20.94 | 21.19 | 20.82 | 20.92 | 3,693,052 | -0.22(-1.04%) |
Mar 21, 2006 | 21.47 | 21.66 | 21.14 | 21.15 | 4,438,573 | -0.66(-3.03%) |
Mar 20, 2006 | 21.62 | 22.24 | 21.59 | 21.81 | 3,294,950 | -0.20(-0.89%) |
Mar 17, 2006 | 22.08 | 22.16 | 21.77 | 22.00 | 4,445,941 | +0.00(+0.00%) |
Mar 16, 2006 | 22.39 | 22.59 | 21.67 | 22.00 | 6,140,734 | -0.07(-0.32%) |
Mar 15, 2006 | 21.92 | 22.12 | 21.74 | 22.07 | 4,224,279 | +0.51(+2.37%) |
Mar 14, 2006 | 21.34 | 21.72 | 21.16 | 21.56 | 3,878,131 | +0.19(+0.88%) |
Mar 13, 2006 | 21.04 | 21.48 | 20.70 | 21.37 | 5,133,918 | +0.60(+2.88%) |
Mar 10, 2006 | 19.68 | 20.94 | 19.41 | 20.78 | 6,633,598 | +0.59(+2.92%) |
Mar 09, 2006 | 20.55 | 20.85 | 20.04 | 20.18 | 5,829,137 | +0.07(+0.35%) |
Mar 08, 2006 | 20.52 | 21.69 | 19.78 | 20.11 | 10,716,877 | -1.19(-5.58%) |
Mar 07, 2006 | 22.14 | 22.15 | 21.08 | 21.30 | 6,199,928 | -0.59(-2.70%) |
Mar 06, 2006 | 22.75 | 22.83 | 21.14 | 21.89 | 9,060,574 | -0.11(-0.50%) |
Mar 03, 2006 | 21.74 | 22.29 | 21.73 | 22.00 | 5,544,977 | +0.02(+0.11%) |
Mar 02, 2006 | 20.93 | 22.04 | 20.86 | 21.98 | 7,565,213 | +1.32(+6.40%) |
Mar 01, 2006 | 20.06 | 20.74 | 20.06 | 20.66 | 4,174,865 | +0.62(+3.10%) |
Feb 28, 2006 | 19.85 | 20.33 | 19.73 | 20.04 | 4,401,481 | +0.19(+0.95%) |
Feb 27, 2006 | 20.19 | 20.19 | 19.78 | 19.85 | 3,084,085 | -0.40(-1.98%) |
Feb 24, 2006 | 20.00 | 20.27 | 19.74 | 20.25 | 3,747,166 | +0.64(+3.25%) |
Feb 23, 2006 | 19.97 | 20.05 | 19.55 | 19.61 | 3,179,356 | -0.37(-1.85%) |
Feb 22, 2006 | 19.99 | 20.30 | 19.80 | 19.98 | 2,884,145 | -0.16(-0.78%) |
Feb 21, 2006 | 20.39 | 20.66 | 20.06 | 20.14 | 3,864,031 | +0.38(+1.91%) |
Feb 17, 2006 | 19.61 | 20.24 | 19.60 | 19.76 | 5,058,464 | +0.39(+1.99%) |
Feb 16, 2006 | 18.58 | 19.59 | 18.50 | 19.37 | 4,908,319 | +0.71(+3.80%) |
Feb 15, 2006 | 18.94 | 19.40 | 18.58 | 18.67 | 4,802,251 | -0.59(-3.07%) |
Feb 14, 2006 | 18.75 | 19.34 | 18.56 | 19.26 | 4,836,167 | +0.70(+3.78%) |
Feb 13, 2006 | 18.89 | 19.28 | 18.33 | 18.56 | 5,283,683 | -0.63(-3.28%) |
Feb 10, 2006 | 19.67 | 19.68 | 18.70 | 19.18 | 4,768,589 | -0.59(-2.99%) |
Feb 09, 2006 | 20.07 | 20.33 | 19.71 | 19.78 | 4,303,417 | +0.33(+1.70%) |
Feb 08, 2006 | 19.59 | 19.88 | 19.25 | 19.44 | 4,798,059 | -0.06(-0.32%) |
Feb 07, 2006 | 20.53 | 20.55 | 19.30 | 19.51 | 7,445,427 | -1.55(-7.36%) |
Feb 06, 2006 | 21.00 | 21.33 | 20.83 | 21.06 | 3,136,929 | +0.23(+1.10%) |
Feb 03, 2006 | 21.40 | 21.40 | 20.77 | 20.83 | 4,222,755 | -0.61(-2.86%) |
Feb 02, 2006 | 21.73 | 21.96 | 21.12 | 21.44 | 5,302,483 | +0.02(+0.11%) |