Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.84 | 26.05 | 25.22 | 25.44 | 3,769,927 | +0.15(+0.59%) |
Apr 27, 2006 | 25.77 | 25.85 | 24.77 | 25.30 | 4,509,555 | -0.83(-3.16%) |
Apr 26, 2006 | 26.67 | 27.17 | 26.05 | 26.12 | 3,889,529 | -0.46(-1.72%) |
Apr 25, 2006 | 26.89 | 27.07 | 26.04 | 26.58 | 3,438,800 | -0.08(-0.29%) |
Apr 24, 2006 | 26.93 | 27.03 | 26.50 | 26.66 | 2,275,511 | -0.35(-1.31%) |
Apr 21, 2006 | 26.84 | 27.32 | 26.73 | 27.01 | 2,777,145 | +0.13(+0.50%) |
Apr 20, 2006 | 27.55 | 27.67 | 26.26 | 26.88 | 3,604,928 | -0.78(-2.81%) |
Apr 19, 2006 | 26.71 | 27.65 | 26.69 | 27.65 | 4,935,457 | +0.91(+3.41%) |
Apr 18, 2006 | 26.00 | 26.95 | 25.87 | 26.74 | 7,353,712 | +0.94(+3.63%) |
Apr 17, 2006 | 25.19 | 25.82 | 25.00 | 25.81 | 4,138,465 | +0.68(+2.72%) |
Apr 13, 2006 | 25.08 | 25.16 | 24.38 | 25.12 | 3,678,853 | -0.03(-0.13%) |
Apr 12, 2006 | 25.57 | 25.82 | 25.03 | 25.15 | 2,994,194 | -0.42(-1.63%) |
Apr 11, 2006 | 26.14 | 26.34 | 25.08 | 25.57 | 3,939,708 | -0.31(-1.21%) |
Apr 10, 2006 | 26.11 | 26.21 | 25.80 | 25.89 | 2,931,910 | +0.13(+0.49%) |
Apr 07, 2006 | 25.79 | 26.10 | 25.30 | 25.76 | 2,557,480 | -0.22(-0.85%) |
Apr 06, 2006 | 26.02 | 26.31 | 25.51 | 25.98 | 3,524,196 | +0.15(+0.58%) |
Apr 05, 2006 | 25.95 | 26.00 | 25.22 | 25.83 | 4,833,957 | +0.20(+0.80%) |
Apr 04, 2006 | 25.76 | 25.81 | 25.06 | 25.63 | 4,142,594 | +0.33(+1.31%) |
Apr 03, 2006 | 25.36 | 26.09 | 25.13 | 25.30 | 5,814,573 | +0.17(+0.66%) |
Mar 31, 2006 | 25.38 | 25.95 | 24.63 | 25.13 | 8,117,768 | -0.46(-1.78%) |
Mar 30, 2006 | 25.19 | 26.18 | 24.97 | 25.59 | 11,640,559 | +1.72(+7.22%) |
Mar 29, 2006 | 23.31 | 23.95 | 23.12 | 23.86 | 4,063,051 | +0.62(+2.67%) |
Mar 28, 2006 | 22.81 | 23.26 | 22.70 | 23.24 | 3,723,832 | +0.71(+3.14%) |
Mar 27, 2006 | 22.21 | 22.65 | 22.02 | 22.54 | 3,199,777 | +0.26(+1.16%) |
Mar 24, 2006 | 21.93 | 22.52 | 21.87 | 22.28 | 2,859,371 | +0.31(+1.43%) |
Mar 23, 2006 | 21.38 | 22.05 | 21.32 | 21.96 | 3,201,570 | +0.72(+3.41%) |
Mar 22, 2006 | 21.10 | 21.66 | 20.90 | 21.24 | 3,186,563 | +0.36(+1.73%) |
Mar 21, 2006 | 20.68 | 21.65 | 20.45 | 20.88 | 5,137,815 | +0.22(+1.07%) |
Mar 20, 2006 | 21.80 | 21.97 | 20.60 | 20.66 | 4,236,943 | -1.12(-5.13%) |
Mar 17, 2006 | 22.64 | 23.21 | 21.68 | 21.77 | 5,285,583 | -0.35(-1.60%) |
Mar 16, 2006 | 22.13 | 22.39 | 21.47 | 22.13 | 4,559,366 | -0.03(-0.14%) |
Mar 15, 2006 | 22.41 | 22.46 | 21.78 | 22.16 | 4,789,431 | -0.35(-1.54%) |
Mar 14, 2006 | 21.70 | 22.55 | 21.23 | 22.50 | 4,852,475 | +1.00(+4.64%) |
Mar 13, 2006 | 20.71 | 21.72 | 20.56 | 21.51 | 5,070,712 | +1.01(+4.95%) |
Mar 10, 2006 | 20.52 | 21.01 | 20.20 | 20.49 | 2,952,302 | -0.13(-0.65%) |
Mar 09, 2006 | 21.10 | 21.18 | 20.37 | 20.62 | 3,743,783 | -0.23(-1.09%) |
Mar 08, 2006 | 20.48 | 21.12 | 20.14 | 20.85 | 5,524,028 | +0.15(+0.72%) |
Mar 07, 2006 | 20.77 | 20.92 | 20.31 | 20.70 | 5,264,517 | -0.13(-0.64%) |
Mar 06, 2006 | 22.04 | 22.11 | 20.84 | 20.84 | 3,960,846 | -1.34(-6.03%) |
Mar 03, 2006 | 22.01 | 22.61 | 21.91 | 22.17 | 4,033,574 | -0.02(-0.07%) |
Mar 02, 2006 | 22.55 | 22.69 | 22.02 | 22.19 | 5,306,566 | -0.20(-0.91%) |
Mar 01, 2006 | 21.89 | 22.43 | 21.75 | 22.39 | 4,428,431 | +0.73(+3.38%) |
Feb 28, 2006 | 21.47 | 21.78 | 20.96 | 21.66 | 5,439,095 | +0.20(+0.92%) |
Feb 27, 2006 | 22.43 | 22.54 | 21.38 | 21.47 | 6,297,019 | -1.07(-4.75%) |
Feb 24, 2006 | 22.95 | 23.08 | 22.42 | 22.54 | 4,170,842 | -0.11(-0.49%) |
Feb 23, 2006 | 22.94 | 23.19 | 22.41 | 22.65 | 6,513,781 | -0.39(-1.67%) |
Feb 22, 2006 | 23.35 | 23.35 | 22.65 | 23.03 | 4,826,667 | -0.60(-2.53%) |
Feb 21, 2006 | 23.42 | 23.75 | 23.16 | 23.63 | 5,754,765 | +0.85(+3.73%) |
Feb 17, 2006 | 23.51 | 23.71 | 22.55 | 22.78 | 5,916,196 | -0.43(-1.86%) |
Feb 16, 2006 | 23.20 | 23.48 | 22.82 | 23.21 | 7,549,012 | +0.05(+0.24%) |
Feb 15, 2006 | 23.86 | 24.34 | 22.81 | 23.16 | 8,300,790 | -0.79(-3.28%) |
Feb 14, 2006 | 24.41 | 24.73 | 23.77 | 23.94 | 5,791,153 | -1.12(-4.49%) |
Feb 13, 2006 | 25.04 | 25.65 | 24.73 | 25.07 | 4,221,544 | -0.07(-0.28%) |
Feb 10, 2006 | 25.38 | 25.63 | 24.28 | 25.14 | 5,738,230 | -0.20(-0.81%) |
Feb 09, 2006 | 26.52 | 26.93 | 25.26 | 25.34 | 3,976,076 | -1.11(-4.19%) |
Feb 08, 2006 | 26.54 | 26.69 | 25.75 | 26.45 | 5,288,859 | +0.00(+0.00%) |
Feb 07, 2006 | 28.05 | 28.28 | 26.22 | 26.45 | 7,298,953 | -2.45(-8.46%) |
Feb 06, 2006 | 28.50 | 29.32 | 28.34 | 28.90 | 2,384,812 | +0.82(+2.91%) |
Feb 03, 2006 | 28.50 | 28.83 | 27.93 | 28.08 | 2,799,192 | -0.42(-1.49%) |
Feb 02, 2006 | 28.67 | 29.31 | 27.91 | 28.50 | 3,235,445 | -0.28(-0.96%) |