Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.47 | 24.12 | 23.29 | 23.84 | 1,121,800 | +0.24(+1.02%) |
Apr 27, 2006 | 23.59 | 24.23 | 22.98 | 23.59 | 2,505,472 | -0.17(-0.72%) |
Apr 26, 2006 | 25.11 | 25.13 | 22.30 | 23.77 | 6,745,686 | -1.27(-5.05%) |
Apr 25, 2006 | 27.25 | 27.32 | 24.69 | 25.03 | 4,142,928 | -0.74(-2.89%) |
Apr 24, 2006 | 25.77 | 25.98 | 25.07 | 25.77 | 1,886,362 | +0.17(+0.66%) |
Apr 21, 2006 | 25.57 | 25.94 | 25.34 | 25.61 | 1,402,414 | +0.26(+1.03%) |
Apr 20, 2006 | 25.16 | 25.45 | 24.75 | 25.34 | 1,293,052 | +0.02(+0.06%) |
Apr 19, 2006 | 25.73 | 26.56 | 25.16 | 25.33 | 1,917,752 | -0.21(-0.80%) |
Apr 18, 2006 | 24.65 | 25.54 | 24.43 | 25.54 | 1,182,344 | +0.89(+3.59%) |
Apr 17, 2006 | 24.72 | 25.10 | 24.48 | 24.65 | 1,150,542 | -0.14(-0.54%) |
Apr 13, 2006 | 25.06 | 25.15 | 24.36 | 24.79 | 958,280 | -0.44(-1.74%) |
Apr 12, 2006 | 24.75 | 25.25 | 24.59 | 25.23 | 1,311,682 | +0.48(+1.94%) |
Apr 11, 2006 | 26.36 | 26.66 | 23.41 | 24.75 | 5,927,696 | -1.73(-6.55%) |
Apr 10, 2006 | 27.48 | 27.48 | 25.91 | 26.48 | 1,564,304 | -0.84(-3.06%) |
Apr 07, 2006 | 27.86 | 28.36 | 27.18 | 27.32 | 952,320 | -0.36(-1.28%) |
Apr 06, 2006 | 27.48 | 27.89 | 27.02 | 27.67 | 895,860 | +0.31(+1.11%) |
Apr 05, 2006 | 26.80 | 27.65 | 26.76 | 27.36 | 923,574 | +0.47(+1.75%) |
Apr 04, 2006 | 27.20 | 27.22 | 26.62 | 26.89 | 1,413,876 | -0.23(-0.83%) |
Apr 03, 2006 | 27.89 | 27.89 | 27.07 | 27.12 | 1,077,176 | -0.55(-2.01%) |
Mar 31, 2006 | 27.10 | 27.95 | 27.10 | 27.68 | 1,376,014 | +0.54(+1.97%) |
Mar 30, 2006 | 27.40 | 27.97 | 26.75 | 27.14 | 1,115,710 | -0.29(-1.06%) |
Mar 29, 2006 | 27.59 | 27.73 | 27.36 | 27.43 | 937,058 | -0.02(-0.07%) |
Mar 28, 2006 | 27.70 | 27.70 | 27.29 | 27.45 | 1,008,816 | -0.19(-0.67%) |
Mar 27, 2006 | 27.57 | 27.71 | 27.09 | 27.64 | 967,670 | +0.20(+0.71%) |
Mar 24, 2006 | 27.02 | 27.46 | 26.90 | 27.44 | 771,358 | +0.34(+1.25%) |
Mar 23, 2006 | 26.91 | 27.80 | 26.36 | 27.10 | 1,732,800 | +0.30(+1.14%) |
Mar 22, 2006 | 26.36 | 26.87 | 26.30 | 26.80 | 850,600 | +0.44(+1.67%) |
Mar 21, 2006 | 26.93 | 27.07 | 26.02 | 26.36 | 1,389,958 | -0.48(-1.79%) |
Mar 20, 2006 | 26.88 | 27.25 | 26.54 | 26.84 | 983,104 | +0.10(+0.37%) |
Mar 17, 2006 | 26.75 | 26.98 | 26.35 | 26.73 | 1,809,274 | +0.20(+0.77%) |
Mar 16, 2006 | 25.80 | 27.39 | 25.73 | 26.53 | 2,934,602 | +1.03(+4.04%) |
Mar 15, 2006 | 24.93 | 25.54 | 24.85 | 25.50 | 618,696 | +0.61(+2.43%) |
Mar 14, 2006 | 24.95 | 25.12 | 24.80 | 24.89 | 758,540 | -0.08(-0.32%) |
Mar 13, 2006 | 24.77 | 25.39 | 24.66 | 24.98 | 807,848 | +0.23(+0.91%) |
Mar 10, 2006 | 24.50 | 24.90 | 24.10 | 24.75 | 377,298 | +0.23(+0.94%) |
Mar 09, 2006 | 24.98 | 25.25 | 24.48 | 24.52 | 769,068 | -0.34(-1.37%) |
Mar 08, 2006 | 24.38 | 24.98 | 24.25 | 24.86 | 892,276 | +0.29(+1.20%) |
Mar 07, 2006 | 24.70 | 24.89 | 24.40 | 24.57 | 876,910 | -0.08(-0.32%) |
Mar 06, 2006 | 24.94 | 25.07 | 24.43 | 24.64 | 789,126 | -0.17(-0.69%) |
Mar 03, 2006 | 24.90 | 25.30 | 24.79 | 24.82 | 1,091,276 | -0.18(-0.72%) |
Mar 02, 2006 | 24.95 | 25.49 | 24.95 | 25.00 | 1,339,788 | -0.06(-0.26%) |
Mar 01, 2006 | 23.91 | 25.38 | 23.91 | 25.06 | 2,057,734 | +1.14(+4.79%) |
Feb 28, 2006 | 24.38 | 24.49 | 23.66 | 23.91 | 1,143,228 | -0.46(-1.91%) |
Feb 27, 2006 | 24.61 | 25.17 | 24.04 | 24.38 | 1,826,494 | -0.09(-0.37%) |
Feb 24, 2006 | 24.75 | 25.00 | 24.46 | 24.47 | 1,222,030 | -0.40(-1.61%) |
Feb 23, 2006 | 24.86 | 25.09 | 24.62 | 24.87 | 1,125,508 | +0.09(+0.34%) |
Feb 22, 2006 | 25.46 | 25.47 | 24.60 | 24.79 | 1,682,042 | -0.71(-2.78%) |
Feb 21, 2006 | 26.09 | 26.80 | 25.38 | 25.50 | 1,126,800 | -0.36(-1.39%) |
Feb 17, 2006 | 25.71 | 25.93 | 24.83 | 25.86 | 1,062,816 | +0.32(+1.27%) |
Feb 16, 2006 | 25.36 | 25.99 | 25.18 | 25.53 | 1,570,000 | +0.33(+1.31%) |
Feb 15, 2006 | 25.43 | 25.45 | 24.93 | 25.20 | 642,416 | -0.19(-0.73%) |
Feb 14, 2006 | 24.70 | 25.50 | 24.55 | 25.39 | 1,011,742 | +0.69(+2.79%) |
Feb 13, 2006 | 24.63 | 24.87 | 24.35 | 24.70 | 733,580 | -0.14(-0.58%) |
Feb 10, 2006 | 25.14 | 25.16 | 24.56 | 24.84 | 1,168,404 | -0.55(-2.15%) |
Feb 09, 2006 | 25.63 | 25.88 | 25.18 | 25.39 | 1,157,830 | -0.05(-0.22%) |
Feb 08, 2006 | 25.52 | 25.75 | 25.01 | 25.44 | 799,908 | -0.02(-0.10%) |
Feb 07, 2006 | 26.14 | 26.14 | 25.38 | 25.46 | 1,287,336 | -0.66(-2.53%) |
Feb 06, 2006 | 25.10 | 26.36 | 25.02 | 26.12 | 1,370,946 | +1.23(+4.92%) |
Feb 03, 2006 | 25.14 | 25.48 | 24.79 | 24.90 | 1,246,120 | -0.46(-1.79%) |
Feb 02, 2006 | 25.55 | 25.89 | 24.25 | 25.36 | 2,286,318 | -0.34(-1.34%) |