Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.55 | 23.76 | 23.27 | 23.29 | 2,316,569 | -0.30(-1.27%) |
Apr 27, 2006 | 22.93 | 23.83 | 22.69 | 23.59 | 3,745,965 | +0.53(+2.30%) |
Apr 26, 2006 | 23.14 | 23.27 | 22.87 | 23.06 | 2,850,703 | -0.12(-0.50%) |
Apr 25, 2006 | 23.29 | 23.35 | 22.78 | 23.17 | 5,665,881 | -0.13(-0.54%) |
Apr 24, 2006 | 23.25 | 23.42 | 23.21 | 23.30 | 2,724,214 | -0.05(-0.22%) |
Apr 21, 2006 | 23.92 | 24.04 | 23.16 | 23.35 | 3,755,891 | -0.58(-2.43%) |
Apr 20, 2006 | 23.90 | 24.07 | 23.74 | 23.93 | 2,948,909 | +0.03(+0.14%) |
Apr 19, 2006 | 23.97 | 24.13 | 23.65 | 23.90 | 3,420,411 | -0.12(-0.48%) |
Apr 18, 2006 | 23.33 | 24.14 | 23.27 | 24.01 | 4,482,255 | +0.68(+2.92%) |
Apr 17, 2006 | 23.62 | 23.62 | 23.09 | 23.33 | 2,629,676 | -0.20(-0.86%) |
Apr 13, 2006 | 23.42 | 23.74 | 23.15 | 23.54 | 2,500,091 | +0.18(+0.77%) |
Apr 12, 2006 | 23.41 | 23.47 | 23.15 | 23.36 | 1,844,750 | -0.05(-0.22%) |
Apr 11, 2006 | 23.62 | 23.62 | 23.26 | 23.41 | 2,805,279 | -0.07(-0.29%) |
Apr 10, 2006 | 23.57 | 23.58 | 23.36 | 23.48 | 1,705,633 | -0.06(-0.24%) |
Apr 07, 2006 | 23.85 | 24.10 | 23.45 | 23.54 | 3,166,346 | -0.30(-1.26%) |
Apr 06, 2006 | 23.93 | 23.99 | 23.66 | 23.84 | 2,706,565 | -0.23(-0.96%) |
Apr 05, 2006 | 23.93 | 24.08 | 23.74 | 24.07 | 3,136,944 | +0.03(+0.14%) |
Apr 04, 2006 | 24.27 | 24.30 | 23.84 | 24.03 | 4,010,783 | -0.05(-0.22%) |
Apr 03, 2006 | 24.22 | 24.43 | 24.01 | 24.08 | 4,310,609 | +0.06(+0.26%) |
Mar 31, 2006 | 23.69 | 24.06 | 23.58 | 24.02 | 4,137,130 | +0.28(+1.19%) |
Mar 30, 2006 | 23.47 | 24.08 | 23.47 | 23.74 | 3,583,100 | +0.22(+0.96%) |
Mar 29, 2006 | 22.83 | 23.79 | 22.68 | 23.51 | 8,956,150 | +0.36(+1.54%) |
Mar 28, 2006 | 23.31 | 23.55 | 23.06 | 23.16 | 4,962,687 | -0.06(-0.27%) |
Mar 27, 2006 | 23.06 | 23.35 | 22.96 | 23.22 | 2,612,650 | +0.09(+0.37%) |
Mar 24, 2006 | 23.27 | 23.39 | 22.99 | 23.13 | 3,413,512 | -0.16(-0.69%) |
Mar 23, 2006 | 23.32 | 23.38 | 23.10 | 23.29 | 2,105,499 | -0.06(-0.25%) |
Mar 22, 2006 | 23.56 | 23.71 | 23.31 | 23.35 | 2,996,087 | -0.27(-1.12%) |
Mar 21, 2006 | 23.57 | 23.93 | 23.52 | 23.62 | 3,912,831 | -0.06(-0.27%) |
Mar 20, 2006 | 23.23 | 23.93 | 23.18 | 23.68 | 3,824,587 | +0.42(+1.81%) |
Mar 17, 2006 | 23.24 | 23.35 | 23.00 | 23.26 | 6,469,845 | +0.14(+0.60%) |
Mar 16, 2006 | 23.31 | 23.32 | 22.97 | 23.12 | 2,947,463 | -0.13(-0.57%) |
Mar 15, 2006 | 23.25 | 23.34 | 22.95 | 23.25 | 2,475,337 | -0.02(-0.07%) |
Mar 14, 2006 | 22.60 | 23.32 | 22.54 | 23.27 | 3,949,134 | +0.70(+3.12%) |
Mar 13, 2006 | 22.87 | 23.01 | 22.52 | 22.57 | 3,116,771 | -0.26(-1.14%) |
Mar 10, 2006 | 22.68 | 22.89 | 22.54 | 22.83 | 2,911,610 | +0.16(+0.71%) |
Mar 09, 2006 | 22.84 | 23.11 | 22.67 | 22.67 | 2,502,484 | -0.16(-0.68%) |
Mar 08, 2006 | 22.47 | 22.92 | 22.47 | 22.82 | 2,458,657 | +0.27(+1.18%) |
Mar 07, 2006 | 22.80 | 22.95 | 22.53 | 22.56 | 3,113,681 | -0.35(-1.51%) |
Mar 06, 2006 | 23.20 | 23.35 | 22.75 | 22.90 | 2,351,312 | -0.33(-1.41%) |
Mar 03, 2006 | 22.95 | 23.67 | 22.78 | 23.23 | 5,173,050 | +0.07(+0.30%) |
Mar 02, 2006 | 23.01 | 23.35 | 22.98 | 23.16 | 3,282,240 | -0.01(-0.05%) |
Mar 01, 2006 | 23.12 | 23.20 | 22.92 | 23.17 | 4,466,894 | +0.08(+0.35%) |
Feb 28, 2006 | 22.90 | 23.17 | 22.69 | 23.09 | 7,550,006 | +0.20(+0.86%) |
Feb 27, 2006 | 21.66 | 23.04 | 21.63 | 22.90 | 7,525,500 | +1.17(+5.39%) |
Feb 24, 2006 | 21.66 | 21.77 | 21.44 | 21.73 | 2,917,762 | +0.03(+0.13%) |
Feb 23, 2006 | 21.63 | 21.93 | 21.63 | 21.70 | 2,572,779 | -0.04(-0.19%) |
Feb 22, 2006 | 21.41 | 21.81 | 21.36 | 21.74 | 3,220,241 | +0.30(+1.40%) |
Feb 21, 2006 | 21.86 | 21.92 | 21.35 | 21.44 | 3,179,775 | -0.41(-1.87%) |
Feb 17, 2006 | 21.99 | 22.07 | 21.78 | 21.85 | 3,055,360 | -0.19(-0.86%) |
Feb 16, 2006 | 21.70 | 22.05 | 21.66 | 22.04 | 2,776,518 | +0.28(+1.27%) |
Feb 15, 2006 | 21.59 | 21.80 | 21.35 | 21.76 | 3,278,434 | +0.17(+0.77%) |
Feb 14, 2006 | 21.44 | 21.72 | 21.28 | 21.59 | 2,679,560 | +0.14(+0.65%) |
Feb 13, 2006 | 21.65 | 21.88 | 21.33 | 21.45 | 1,717,685 | -0.13(-0.59%) |
Feb 10, 2006 | 21.67 | 21.79 | 21.48 | 21.58 | 2,292,921 | -0.03(-0.13%) |
Feb 09, 2006 | 21.70 | 21.87 | 21.49 | 21.61 | 2,844,690 | -0.16(-0.72%) |
Feb 08, 2006 | 21.32 | 21.90 | 21.27 | 21.77 | 3,951,592 | +0.49(+2.30%) |
Feb 07, 2006 | 20.98 | 21.33 | 20.93 | 21.28 | 2,909,538 | +0.29(+1.40%) |
Feb 06, 2006 | 20.86 | 21.05 | 20.76 | 20.98 | 1,853,637 | -0.03(-0.16%) |
Feb 03, 2006 | 21.33 | 21.38 | 20.90 | 21.02 | 3,910,354 | -0.60(-2.77%) |
Feb 02, 2006 | 21.48 | 21.71 | 21.26 | 21.62 | 4,871,998 | +0.28(+1.30%) |