Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.94 | 25.38 | 24.93 | 25.30 | 2,139,310 | +0.28(+1.14%) |
Apr 27, 2006 | 24.43 | 25.14 | 24.43 | 25.02 | 1,770,374 | +0.17(+0.67%) |
Apr 26, 2006 | 24.71 | 24.92 | 24.71 | 24.85 | 2,057,212 | +0.26(+1.04%) |
Apr 25, 2006 | 24.74 | 24.74 | 24.45 | 24.60 | 1,369,406 | -0.13(-0.53%) |
Apr 24, 2006 | 24.72 | 24.83 | 24.56 | 24.73 | 1,540,240 | -0.02(-0.08%) |
Apr 21, 2006 | 24.78 | 24.80 | 24.62 | 24.75 | 1,847,278 | +0.08(+0.31%) |
Apr 20, 2006 | 24.51 | 24.78 | 24.49 | 24.67 | 2,216,214 | +0.02(+0.08%) |
Apr 19, 2006 | 24.81 | 24.87 | 24.58 | 24.65 | 1,981,751 | -0.19(-0.78%) |
Apr 18, 2006 | 24.26 | 24.90 | 24.16 | 24.85 | 2,854,674 | +0.19(+0.76%) |
Apr 17, 2006 | 24.56 | 24.88 | 24.45 | 24.66 | 2,712,409 | +0.15(+0.62%) |
Apr 13, 2006 | 24.40 | 24.56 | 24.30 | 24.51 | 1,588,431 | +0.10(+0.43%) |
Apr 12, 2006 | 24.29 | 24.44 | 24.16 | 24.40 | 1,490,606 | +0.10(+0.43%) |
Apr 11, 2006 | 24.61 | 24.62 | 24.21 | 24.30 | 1,871,662 | -0.28(-1.13%) |
Apr 10, 2006 | 24.19 | 24.62 | 24.19 | 24.58 | 1,818,421 | +0.42(+1.72%) |
Apr 07, 2006 | 24.43 | 24.57 | 24.13 | 24.16 | 1,936,301 | -0.21(-0.85%) |
Apr 06, 2006 | 24.36 | 24.39 | 24.16 | 24.37 | 1,896,046 | -0.06(-0.26%) |
Apr 05, 2006 | 24.71 | 24.71 | 24.35 | 24.43 | 1,691,017 | -0.20(-0.82%) |
Apr 04, 2006 | 24.47 | 24.74 | 24.36 | 24.63 | 1,686,400 | +0.26(+1.08%) |
Apr 03, 2006 | 24.55 | 24.68 | 24.36 | 24.37 | 1,918,699 | -0.01(-0.03%) |
Mar 31, 2006 | 24.38 | 24.57 | 24.34 | 24.38 | 1,682,937 | +0.03(+0.14%) |
Mar 30, 2006 | 24.55 | 24.66 | 24.29 | 24.34 | 2,124,882 | -0.24(-0.99%) |
Mar 29, 2006 | 24.69 | 24.69 | 24.40 | 24.58 | 1,442,703 | -0.02(-0.08%) |
Mar 28, 2006 | 24.75 | 24.83 | 24.51 | 24.60 | 1,279,950 | -0.19(-0.78%) |
Mar 27, 2006 | 24.81 | 24.87 | 24.76 | 24.80 | 870,325 | -0.07(-0.28%) |
Mar 24, 2006 | 24.81 | 24.91 | 24.72 | 24.87 | 824,731 | -0.05(-0.19%) |
Mar 23, 2006 | 25.03 | 25.03 | 24.82 | 24.92 | 1,269,561 | -0.12(-0.47%) |
Mar 22, 2006 | 25.08 | 25.08 | 24.86 | 25.03 | 1,717,566 | -0.01(-0.03%) |
Mar 21, 2006 | 25.09 | 25.10 | 24.92 | 25.04 | 2,514,306 | -0.12(-0.50%) |
Mar 20, 2006 | 25.05 | 25.17 | 24.92 | 25.17 | 2,171,630 | +0.20(+0.81%) |
Mar 17, 2006 | 24.99 | 25.03 | 24.87 | 24.96 | 2,753,097 | +0.08(+0.33%) |
Mar 16, 2006 | 24.90 | 24.95 | 24.74 | 24.88 | 1,839,630 | +0.11(+0.45%) |
Mar 15, 2006 | 24.60 | 24.88 | 24.47 | 24.77 | 1,707,754 | +0.12(+0.51%) |
Mar 14, 2006 | 24.33 | 24.69 | 24.26 | 24.65 | 1,599,973 | +0.32(+1.31%) |
Mar 13, 2006 | 24.26 | 24.40 | 24.24 | 24.33 | 2,208,567 | +0.14(+0.57%) |
Mar 10, 2006 | 23.91 | 24.26 | 23.88 | 24.19 | 1,053,423 | +0.27(+1.13%) |
Mar 09, 2006 | 24.08 | 24.18 | 23.90 | 23.92 | 1,249,939 | -0.18(-0.75%) |
Mar 08, 2006 | 23.87 | 24.19 | 23.81 | 24.10 | 1,253,979 | +0.15(+0.64%) |
Mar 07, 2006 | 23.73 | 23.97 | 23.68 | 23.95 | 937,995 | +0.17(+0.73%) |
Mar 06, 2006 | 23.88 | 23.91 | 23.57 | 23.77 | 1,061,647 | -0.09(-0.38%) |
Mar 03, 2006 | 23.85 | 24.08 | 23.81 | 23.86 | 1,174,766 | -0.14(-0.58%) |
Mar 02, 2006 | 23.88 | 24.09 | 23.84 | 24.00 | 1,353,968 | -0.22(-0.92%) |
Mar 01, 2006 | 24.11 | 24.26 | 24.08 | 24.22 | 1,219,927 | +0.12(+0.49%) |
Feb 28, 2006 | 24.43 | 24.42 | 23.98 | 24.11 | 2,008,877 | -0.33(-1.33%) |
Feb 27, 2006 | 24.38 | 24.56 | 24.29 | 24.43 | 947,662 | +0.12(+0.48%) |
Feb 24, 2006 | 24.20 | 24.40 | 24.10 | 24.31 | 1,182,413 | +0.10(+0.43%) |
Feb 23, 2006 | 24.40 | 24.42 | 24.21 | 24.21 | 1,558,564 | -0.19(-0.79%) |
Feb 22, 2006 | 24.05 | 24.42 | 24.04 | 24.40 | 1,967,900 | +0.42(+1.73%) |
Feb 21, 2006 | 24.22 | 24.26 | 23.96 | 23.99 | 1,736,900 | -0.18(-0.75%) |
Feb 17, 2006 | 24.19 | 24.21 | 24.08 | 24.17 | 1,198,140 | -0.01(-0.06%) |
Feb 16, 2006 | 24.12 | 24.18 | 23.92 | 24.18 | 1,331,892 | +0.23(+0.95%) |
Feb 15, 2006 | 23.77 | 24.08 | 23.75 | 23.95 | 2,305,526 | +0.13(+0.55%) |
Feb 14, 2006 | 23.43 | 23.94 | 23.41 | 23.82 | 1,443,713 | +0.40(+1.69%) |
Feb 13, 2006 | 23.44 | 23.49 | 23.33 | 23.43 | 930,925 | -0.01(-0.06%) |
Feb 10, 2006 | 23.27 | 23.52 | 23.08 | 23.44 | 1,365,078 | +0.19(+0.81%) |
Feb 09, 2006 | 23.18 | 23.41 | 23.04 | 23.25 | 1,227,719 | +0.08(+0.33%) |
Feb 08, 2006 | 22.93 | 23.19 | 22.86 | 23.18 | 1,091,658 | +0.21(+0.94%) |
Feb 07, 2006 | 23.04 | 23.13 | 22.80 | 22.96 | 1,812,072 | -0.11(-0.48%) |
Feb 06, 2006 | 22.91 | 23.16 | 22.89 | 23.07 | 1,108,395 | +0.11(+0.48%) |
Feb 03, 2006 | 22.94 | 23.17 | 22.92 | 22.96 | 1,309,528 | -0.16(-0.69%) |
Feb 02, 2006 | 23.18 | 23.23 | 23.01 | 23.12 | 1,499,840 | -0.10(-0.45%) |