Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.99 | 24.24 | 23.80 | 24.02 | 5,466,904 | +0.10(+0.41%) |
Apr 27, 2006 | 24.42 | 24.42 | 23.85 | 23.92 | 7,665,920 | -0.49(-2.00%) |
Apr 26, 2006 | 24.29 | 24.82 | 24.06 | 24.41 | 6,468,299 | +0.17(+0.71%) |
Apr 25, 2006 | 25.78 | 25.78 | 24.18 | 24.24 | 10,440,901 | -1.02(-4.03%) |
Apr 24, 2006 | 25.28 | 25.58 | 25.12 | 25.26 | 7,879,845 | +0.23(+0.92%) |
Apr 21, 2006 | 24.91 | 25.25 | 24.85 | 25.02 | 5,655,866 | +0.37(+1.50%) |
Apr 20, 2006 | 25.14 | 25.16 | 24.36 | 24.65 | 5,496,708 | -0.26(-1.06%) |
Apr 19, 2006 | 24.38 | 25.18 | 24.38 | 24.92 | 7,236,102 | +0.61(+2.50%) |
Apr 18, 2006 | 24.20 | 24.52 | 24.00 | 24.31 | 7,266,965 | +0.36(+1.49%) |
Apr 17, 2006 | 24.59 | 24.66 | 23.83 | 23.95 | 4,997,447 | -0.40(-1.66%) |
Apr 13, 2006 | 24.71 | 24.80 | 24.26 | 24.36 | 3,995,900 | -0.36(-1.44%) |
Apr 12, 2006 | 24.41 | 24.79 | 24.22 | 24.71 | 9,024,363 | +0.56(+2.30%) |
Apr 11, 2006 | 24.09 | 24.32 | 23.99 | 24.16 | 6,393,410 | +0.23(+0.97%) |
Apr 10, 2006 | 24.14 | 24.34 | 23.86 | 23.93 | 4,037,051 | +0.10(+0.42%) |
Apr 07, 2006 | 24.56 | 24.65 | 23.81 | 23.83 | 4,949,488 | -0.58(-2.36%) |
Apr 06, 2006 | 24.67 | 24.85 | 24.20 | 24.40 | 6,786,465 | -0.18(-0.73%) |
Apr 05, 2006 | 23.90 | 24.63 | 23.85 | 24.58 | 10,141,799 | +0.81(+3.42%) |
Apr 04, 2006 | 23.42 | 23.86 | 23.31 | 23.77 | 7,418,559 | +0.50(+2.13%) |
Apr 03, 2006 | 22.97 | 23.54 | 22.87 | 23.27 | 10,005,637 | +1.03(+4.64%) |
Mar 31, 2006 | 22.34 | 22.41 | 21.68 | 22.24 | 7,738,993 | -0.17(-0.74%) |
Mar 30, 2006 | 22.72 | 22.80 | 22.16 | 22.41 | 5,476,889 | -0.29(-1.28%) |
Mar 29, 2006 | 22.94 | 22.94 | 22.01 | 22.70 | 8,803,932 | -0.13(-0.55%) |
Mar 28, 2006 | 23.25 | 23.25 | 22.63 | 22.82 | 4,180,778 | -0.33(-1.43%) |
Mar 27, 2006 | 23.07 | 23.30 | 22.97 | 23.15 | 3,171,212 | -0.08(-0.34%) |
Mar 24, 2006 | 23.13 | 23.28 | 22.64 | 23.23 | 4,224,047 | +0.30(+1.30%) |
Mar 23, 2006 | 23.30 | 23.30 | 22.73 | 22.94 | 5,479,763 | -0.36(-1.56%) |
Mar 22, 2006 | 23.02 | 23.30 | 22.92 | 23.30 | 4,058,988 | +0.21(+0.92%) |
Mar 21, 2006 | 23.27 | 23.32 | 22.87 | 23.09 | 5,352,679 | -0.05(-0.20%) |
Mar 20, 2006 | 23.40 | 23.46 | 23.04 | 23.13 | 6,593,568 | -0.17(-0.74%) |
Mar 17, 2006 | 23.07 | 23.39 | 23.00 | 23.31 | 9,131,628 | +0.42(+1.82%) |
Mar 16, 2006 | 22.61 | 23.11 | 22.51 | 22.89 | 5,983,411 | +0.38(+1.70%) |
Mar 15, 2006 | 22.80 | 23.00 | 22.24 | 22.51 | 8,870,954 | -0.26(-1.16%) |
Mar 14, 2006 | 22.18 | 22.78 | 21.96 | 22.77 | 7,963,963 | +0.66(+2.99%) |
Mar 13, 2006 | 21.32 | 22.32 | 21.30 | 22.11 | 8,418,139 | +0.81(+3.82%) |
Mar 10, 2006 | 21.28 | 21.37 | 21.07 | 21.30 | 3,438,392 | +0.00(+0.00%) |
Mar 09, 2006 | 20.87 | 21.40 | 20.86 | 21.30 | 4,624,969 | +0.43(+2.06%) |
Mar 08, 2006 | 20.95 | 21.18 | 20.70 | 20.87 | 5,476,889 | -0.11(-0.50%) |
Mar 07, 2006 | 21.21 | 21.22 | 20.66 | 20.97 | 6,220,485 | -0.18(-0.84%) |
Mar 06, 2006 | 21.38 | 21.55 | 20.93 | 21.15 | 5,138,451 | -0.18(-0.84%) |
Mar 03, 2006 | 21.12 | 21.42 | 20.89 | 21.33 | 5,003,196 | +0.22(+1.03%) |
Mar 02, 2006 | 20.36 | 21.27 | 20.33 | 21.11 | 6,124,415 | +0.49(+2.37%) |
Mar 01, 2006 | 20.97 | 21.22 | 20.60 | 20.62 | 5,220,753 | -0.34(-1.64%) |
Feb 28, 2006 | 21.08 | 21.09 | 20.65 | 20.97 | 5,775,689 | -0.11(-0.53%) |
Feb 27, 2006 | 20.68 | 21.20 | 20.68 | 21.08 | 7,940,513 | +0.61(+3.00%) |
Feb 24, 2006 | 20.49 | 20.59 | 20.28 | 20.46 | 4,256,575 | -0.02(-0.10%) |
Feb 23, 2006 | 20.56 | 20.67 | 20.43 | 20.48 | 4,217,996 | -0.02(-0.10%) |
Feb 22, 2006 | 20.68 | 20.71 | 20.50 | 20.50 | 5,829,397 | -0.11(-0.55%) |
Feb 21, 2006 | 20.03 | 20.70 | 19.95 | 20.62 | 9,961,762 | +0.73(+3.69%) |
Feb 17, 2006 | 20.21 | 20.36 | 19.84 | 19.88 | 5,115,757 | -0.32(-1.60%) |
Feb 16, 2006 | 20.27 | 20.27 | 20.01 | 20.21 | 5,474,317 | -0.02(-0.10%) |
Feb 15, 2006 | 20.42 | 20.42 | 19.83 | 20.23 | 6,657,565 | -0.20(-0.97%) |
Feb 14, 2006 | 20.33 | 20.61 | 20.29 | 20.42 | 6,375,709 | +0.10(+0.49%) |
Feb 13, 2006 | 20.41 | 20.44 | 20.16 | 20.33 | 4,108,763 | +0.02(+0.10%) |
Feb 10, 2006 | 20.82 | 20.82 | 20.31 | 20.31 | 6,442,126 | -0.38(-1.85%) |
Feb 09, 2006 | 20.66 | 20.82 | 20.42 | 20.69 | 9,312,270 | +0.45(+2.22%) |
Feb 08, 2006 | 19.96 | 20.28 | 19.60 | 20.24 | 7,269,083 | +0.42(+2.10%) |
Feb 07, 2006 | 19.70 | 19.96 | 19.50 | 19.82 | 6,408,842 | +0.10(+0.50%) |
Feb 06, 2006 | 20.03 | 20.09 | 19.69 | 19.72 | 5,539,675 | -0.11(-0.53%) |
Feb 03, 2006 | 20.06 | 20.26 | 19.83 | 19.83 | 7,138,973 | -0.17(-0.83%) |
Feb 02, 2006 | 20.01 | 20.42 | 19.89 | 19.99 | 9,024,514 | +0.04(+0.20%) |