Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.38 | 25.01 | 24.28 | 24.96 | 5,139,103 | +0.58(+2.38%) |
Apr 27, 2006 | 23.77 | 24.49 | 23.56 | 24.37 | 4,194,627 | +0.55(+2.33%) |
Apr 26, 2006 | 23.87 | 23.99 | 23.79 | 23.82 | 2,168,605 | +0.03(+0.14%) |
Apr 25, 2006 | 23.96 | 23.96 | 23.57 | 23.79 | 2,712,747 | +0.10(+0.41%) |
Apr 24, 2006 | 23.77 | 23.78 | 23.55 | 23.69 | 2,188,514 | -0.07(-0.30%) |
Apr 21, 2006 | 23.83 | 23.92 | 23.67 | 23.76 | 2,466,175 | +0.04(+0.17%) |
Apr 20, 2006 | 23.55 | 23.90 | 23.55 | 23.72 | 2,885,194 | +0.08(+0.36%) |
Apr 19, 2006 | 23.93 | 24.01 | 23.55 | 23.64 | 4,610,736 | -0.67(-2.77%) |
Apr 18, 2006 | 24.00 | 24.36 | 23.59 | 24.31 | 5,302,361 | +0.24(+1.00%) |
Apr 17, 2006 | 24.18 | 24.32 | 23.98 | 24.07 | 2,149,154 | -0.05(-0.22%) |
Apr 13, 2006 | 24.11 | 24.19 | 23.92 | 24.12 | 1,345,576 | +0.01(+0.05%) |
Apr 12, 2006 | 24.03 | 24.22 | 23.93 | 24.11 | 1,569,635 | +0.06(+0.24%) |
Apr 11, 2006 | 24.26 | 24.35 | 24.01 | 24.05 | 1,859,241 | -0.11(-0.46%) |
Apr 10, 2006 | 24.11 | 24.28 | 23.94 | 24.16 | 2,254,522 | +0.10(+0.41%) |
Apr 07, 2006 | 24.24 | 24.43 | 23.96 | 24.06 | 1,436,088 | -0.14(-0.57%) |
Apr 06, 2006 | 24.31 | 24.39 | 23.98 | 24.20 | 2,714,585 | -0.10(-0.43%) |
Apr 05, 2006 | 24.58 | 24.71 | 24.20 | 24.30 | 2,279,792 | -0.34(-1.38%) |
Apr 04, 2006 | 24.17 | 24.70 | 24.11 | 24.64 | 2,666,342 | +0.48(+2.00%) |
Apr 03, 2006 | 24.00 | 24.35 | 23.94 | 24.16 | 2,217,613 | +0.13(+0.54%) |
Mar 31, 2006 | 24.04 | 24.28 | 24.00 | 24.03 | 1,678,065 | -0.10(-0.43%) |
Mar 30, 2006 | 24.09 | 24.43 | 23.90 | 24.13 | 3,160,558 | +0.03(+0.14%) |
Mar 29, 2006 | 24.15 | 24.22 | 23.87 | 24.10 | 1,517,257 | +0.05(+0.19%) |
Mar 28, 2006 | 24.30 | 24.37 | 23.99 | 24.05 | 1,661,065 | -0.32(-1.31%) |
Mar 27, 2006 | 24.36 | 24.39 | 24.23 | 24.37 | 1,123,355 | +0.01(+0.05%) |
Mar 24, 2006 | 24.29 | 24.51 | 24.22 | 24.36 | 1,537,167 | -0.01(-0.03%) |
Mar 23, 2006 | 24.32 | 24.44 | 24.17 | 24.37 | 2,704,630 | -0.05(-0.21%) |
Mar 22, 2006 | 24.37 | 24.47 | 24.22 | 24.42 | 2,342,583 | +0.01(+0.03%) |
Mar 21, 2006 | 24.45 | 24.60 | 24.37 | 24.41 | 2,277,494 | -0.12(-0.48%) |
Mar 20, 2006 | 24.34 | 24.59 | 24.30 | 24.53 | 1,913,456 | +0.13(+0.54%) |
Mar 17, 2006 | 24.34 | 24.44 | 24.16 | 24.40 | 2,718,873 | +0.11(+0.46%) |
Mar 16, 2006 | 24.33 | 24.54 | 24.20 | 24.29 | 2,862,834 | -0.04(-0.16%) |
Mar 15, 2006 | 24.51 | 24.51 | 24.28 | 24.33 | 2,772,016 | -0.14(-0.56%) |
Mar 14, 2006 | 24.10 | 24.49 | 24.09 | 24.47 | 2,325,583 | +0.27(+1.13%) |
Mar 13, 2006 | 24.00 | 24.29 | 23.95 | 24.19 | 1,945,159 | +0.23(+0.95%) |
Mar 10, 2006 | 23.73 | 23.96 | 23.73 | 23.96 | 1,975,942 | +0.18(+0.74%) |
Mar 09, 2006 | 23.96 | 24.06 | 23.77 | 23.79 | 1,606,697 | -0.22(-0.90%) |
Mar 08, 2006 | 23.90 | 24.07 | 23.80 | 24.00 | 2,393,582 | +0.09(+0.38%) |
Mar 07, 2006 | 23.45 | 23.95 | 23.45 | 23.91 | 2,517,174 | +0.31(+1.33%) |
Mar 06, 2006 | 23.76 | 23.78 | 23.44 | 23.60 | 2,024,950 | -0.10(-0.44%) |
Mar 03, 2006 | 23.77 | 23.87 | 23.60 | 23.70 | 2,168,911 | -0.18(-0.74%) |
Mar 02, 2006 | 23.90 | 23.98 | 23.68 | 23.88 | 2,966,516 | -0.22(-0.92%) |
Mar 01, 2006 | 24.07 | 24.24 | 23.94 | 24.10 | 3,752,023 | -0.24(-0.97%) |
Feb 28, 2006 | 24.43 | 24.48 | 24.16 | 24.34 | 2,831,132 | -0.10(-0.40%) |
Feb 27, 2006 | 24.29 | 24.55 | 24.27 | 24.43 | 2,269,530 | +0.25(+1.03%) |
Feb 24, 2006 | 24.26 | 24.33 | 24.09 | 24.19 | 2,637,091 | -0.33(-1.33%) |
Feb 23, 2006 | 24.47 | 24.58 | 24.20 | 24.51 | 2,208,117 | -0.03(-0.11%) |
Feb 22, 2006 | 24.07 | 24.59 | 24.04 | 24.54 | 3,302,987 | +0.60(+2.51%) |
Feb 21, 2006 | 24.06 | 24.20 | 23.90 | 23.94 | 2,422,068 | -0.05(-0.19%) |
Feb 17, 2006 | 24.12 | 24.16 | 23.89 | 23.98 | 2,083,913 | -0.13(-0.54%) |
Feb 16, 2006 | 23.83 | 24.11 | 23.81 | 24.11 | 1,491,528 | +0.23(+0.96%) |
Feb 15, 2006 | 23.81 | 24.05 | 23.66 | 23.89 | 2,844,149 | -0.01(-0.05%) |
Feb 14, 2006 | 23.36 | 23.97 | 23.34 | 23.90 | 3,189,962 | +0.49(+2.09%) |
Feb 13, 2006 | 23.49 | 23.54 | 23.29 | 23.41 | 1,558,914 | -0.08(-0.36%) |
Feb 10, 2006 | 23.23 | 23.51 | 23.07 | 23.49 | 2,331,863 | +0.24(+1.01%) |
Feb 09, 2006 | 23.21 | 23.40 | 23.14 | 23.26 | 1,547,122 | -0.01(-0.03%) |
Feb 08, 2006 | 23.32 | 23.32 | 22.98 | 23.26 | 2,403,996 | +0.08(+0.37%) |
Feb 07, 2006 | 23.09 | 23.25 | 23.00 | 23.18 | 2,443,356 | +0.03(+0.11%) |
Feb 06, 2006 | 23.05 | 23.18 | 22.98 | 23.15 | 1,858,322 | +0.08(+0.34%) |
Feb 03, 2006 | 22.98 | 23.38 | 22.81 | 23.08 | 3,088,118 | -0.07(-0.28%) |
Feb 02, 2006 | 23.21 | 23.46 | 22.97 | 23.14 | 3,160,864 | -0.07(-0.28%) |