Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 21.90 | 21.96 | 21.72 | 21.73 | 5,296,659 | -0.06(-0.25%) |
Apr 27, 2006 | 21.87 | 22.08 | 21.72 | 21.79 | 3,953,742 | -0.17(-0.76%) |
Apr 26, 2006 | 21.90 | 21.98 | 21.65 | 21.96 | 4,381,805 | +0.17(+0.76%) |
Apr 25, 2006 | 22.28 | 22.32 | 21.47 | 21.79 | 7,480,641 | -0.52(-2.32%) |
Apr 24, 2006 | 22.33 | 22.57 | 22.23 | 22.31 | 2,864,041 | -0.27(-1.19%) |
Apr 21, 2006 | 22.41 | 22.72 | 22.10 | 22.57 | 11,371,395 | -0.89(-3.78%) |
Apr 20, 2006 | 23.23 | 23.52 | 22.84 | 23.46 | 7,499,045 | +0.31(+1.36%) |
Apr 19, 2006 | 23.02 | 23.33 | 23.01 | 23.15 | 2,900,945 | +0.18(+0.81%) |
Apr 18, 2006 | 22.73 | 23.21 | 22.57 | 22.96 | 4,282,879 | +0.23(+1.02%) |
Apr 17, 2006 | 22.39 | 22.78 | 22.29 | 22.73 | 2,870,753 | +0.08(+0.37%) |
Apr 13, 2006 | 22.18 | 22.98 | 22.18 | 22.65 | 2,630,900 | +0.44(+2.00%) |
Apr 12, 2006 | 22.04 | 22.53 | 21.97 | 22.20 | 4,473,204 | +0.17(+0.75%) |
Apr 11, 2006 | 22.60 | 22.72 | 21.95 | 22.04 | 3,498,290 | -0.44(-1.97%) |
Apr 10, 2006 | 22.52 | 22.72 | 22.45 | 22.48 | 1,207,858 | -0.12(-0.53%) |
Apr 07, 2006 | 23.12 | 23.18 | 22.39 | 22.60 | 2,295,076 | -0.37(-1.61%) |
Apr 06, 2006 | 22.69 | 23.25 | 22.56 | 22.97 | 4,001,149 | +0.31(+1.39%) |
Apr 05, 2006 | 22.29 | 22.92 | 22.27 | 22.66 | 3,700,731 | +0.44(+2.00%) |
Apr 04, 2006 | 22.44 | 22.47 | 22.03 | 22.21 | 2,081,197 | +0.26(+1.18%) |
Apr 03, 2006 | 22.19 | 22.27 | 21.89 | 21.96 | 2,175,340 | -0.21(-0.96%) |
Mar 31, 2006 | 22.53 | 22.53 | 22.02 | 22.17 | 2,557,391 | -0.20(-0.91%) |
Mar 30, 2006 | 21.72 | 22.64 | 21.64 | 22.37 | 7,373,742 | +0.63(+2.89%) |
Mar 29, 2006 | 21.84 | 21.87 | 21.50 | 21.74 | 2,834,536 | +0.00(+0.00%) |
Mar 28, 2006 | 21.72 | 22.11 | 21.63 | 21.74 | 2,391,550 | +0.03(+0.13%) |
Mar 27, 2006 | 21.79 | 21.99 | 21.60 | 21.72 | 1,430,774 | -0.03(-0.13%) |
Mar 24, 2006 | 21.84 | 21.93 | 21.48 | 21.74 | 2,280,170 | -0.05(-0.21%) |
Mar 23, 2006 | 21.99 | 22.03 | 21.66 | 21.79 | 3,459,429 | -0.30(-1.34%) |
Mar 22, 2006 | 21.48 | 22.23 | 21.48 | 22.08 | 4,395,738 | +0.44(+2.05%) |
Mar 21, 2006 | 21.70 | 22.08 | 21.48 | 21.64 | 2,885,188 | -0.04(-0.17%) |
Mar 20, 2006 | 21.57 | 21.93 | 21.49 | 21.68 | 2,338,855 | +0.22(+1.03%) |
Mar 17, 2006 | 21.36 | 21.74 | 21.25 | 21.46 | 5,781,653 | +0.20(+0.96%) |
Mar 16, 2006 | 21.02 | 21.42 | 20.99 | 21.25 | 5,060,604 | +0.17(+0.79%) |
Mar 15, 2006 | 21.13 | 21.19 | 20.77 | 21.09 | 3,732,415 | -0.06(-0.31%) |
Mar 14, 2006 | 20.97 | 21.25 | 20.95 | 21.15 | 3,448,005 | -0.01(-0.04%) |
Mar 13, 2006 | 21.35 | 21.57 | 21.01 | 21.16 | 2,894,933 | -0.22(-1.04%) |
Mar 10, 2006 | 21.49 | 21.56 | 21.26 | 21.38 | 2,146,495 | -0.12(-0.56%) |
Mar 09, 2006 | 21.57 | 21.67 | 21.48 | 21.50 | 4,722,128 | +0.00(+0.00%) |
Mar 08, 2006 | 21.50 | 21.70 | 21.32 | 21.50 | 2,569,403 | +0.03(+0.13%) |
Mar 07, 2006 | 21.33 | 21.61 | 21.03 | 21.48 | 4,444,064 | +0.05(+0.22%) |
Mar 06, 2006 | 21.85 | 21.85 | 21.29 | 21.43 | 4,215,850 | -0.45(-2.07%) |
Mar 03, 2006 | 21.83 | 22.00 | 21.61 | 21.88 | 3,792,194 | -0.03(-0.13%) |
Mar 02, 2006 | 21.84 | 22.26 | 21.84 | 21.91 | 3,457,518 | -0.09(-0.42%) |
Mar 01, 2006 | 21.86 | 22.18 | 21.73 | 22.00 | 5,808,162 | +0.14(+0.63%) |
Feb 28, 2006 | 22.22 | 22.15 | 21.76 | 21.86 | 4,840,784 | -0.36(-1.62%) |
Feb 27, 2006 | 22.28 | 22.49 | 21.98 | 22.22 | 5,671,400 | -0.50(-2.20%) |
Feb 24, 2006 | 22.65 | 22.80 | 22.47 | 22.72 | 1,718,515 | +0.00(+0.00%) |
Feb 23, 2006 | 22.44 | 22.93 | 22.37 | 22.72 | 2,880,516 | +0.08(+0.37%) |
Feb 22, 2006 | 22.25 | 22.74 | 22.16 | 22.64 | 2,641,808 | +0.30(+1.37%) |
Feb 21, 2006 | 22.64 | 22.69 | 22.23 | 22.33 | 3,160,271 | -0.37(-1.63%) |
Feb 17, 2006 | 22.74 | 22.93 | 22.63 | 22.70 | 2,530,777 | -0.18(-0.81%) |
Feb 16, 2006 | 22.70 | 23.10 | 22.64 | 22.89 | 5,617,311 | +0.00(+0.00%) |
Feb 15, 2006 | 22.45 | 22.89 | 22.33 | 22.89 | 4,253,953 | +0.43(+1.89%) |
Feb 14, 2006 | 22.03 | 22.71 | 21.85 | 22.46 | 6,421,037 | +0.34(+1.55%) |
Feb 13, 2006 | 21.57 | 22.13 | 21.57 | 22.12 | 3,280,881 | +0.22(+1.01%) |
Feb 10, 2006 | 21.93 | 22.00 | 21.66 | 21.90 | 3,197,519 | -0.03(-0.13%) |
Feb 09, 2006 | 21.90 | 22.19 | 21.76 | 21.93 | 3,916,806 | -0.16(-0.71%) |
Feb 08, 2006 | 21.85 | 22.16 | 21.72 | 22.08 | 3,920,403 | +0.21(+0.97%) |
Feb 07, 2006 | 21.69 | 21.91 | 21.57 | 21.87 | 4,529,407 | +0.02(+0.08%) |
Feb 06, 2006 | 21.52 | 21.98 | 21.46 | 21.85 | 6,423,291 | +0.33(+1.55%) |
Feb 03, 2006 | 21.60 | 21.69 | 21.26 | 21.52 | 7,637,452 | -0.27(-1.23%) |
Feb 02, 2006 | 21.87 | 22.03 | 21.65 | 21.79 | 6,537,922 | -0.30(-1.38%) |