Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.38 | 25.51 | 25.01 | 25.26 | 3,868,071 | +0.58(+2.35%) |
Apr 27, 2006 | 24.87 | 25.05 | 24.62 | 24.68 | 1,496,720 | -0.38(-1.50%) |
Apr 26, 2006 | 24.97 | 25.22 | 24.87 | 25.05 | 1,138,004 | +0.17(+0.69%) |
Apr 25, 2006 | 25.26 | 25.26 | 24.84 | 24.88 | 2,216,911 | -0.28(-1.13%) |
Apr 24, 2006 | 25.19 | 25.25 | 25.03 | 25.16 | 2,065,624 | -0.07(-0.26%) |
Apr 21, 2006 | 25.23 | 25.26 | 24.97 | 25.23 | 2,727,900 | +0.15(+0.61%) |
Apr 20, 2006 | 24.78 | 25.19 | 24.75 | 25.08 | 1,622,793 | +0.32(+1.29%) |
Apr 19, 2006 | 24.83 | 24.85 | 24.60 | 24.76 | 2,267,538 | -0.08(-0.31%) |
Apr 18, 2006 | 23.81 | 24.86 | 23.84 | 24.83 | 2,875,642 | +1.02(+4.28%) |
Apr 17, 2006 | 23.84 | 24.09 | 23.61 | 23.81 | 1,156,718 | -0.07(-0.30%) |
Apr 13, 2006 | 23.98 | 23.99 | 23.76 | 23.88 | 1,471,309 | -0.09(-0.38%) |
Apr 12, 2006 | 24.01 | 24.14 | 23.77 | 23.98 | 1,342,872 | -0.06(-0.25%) |
Apr 11, 2006 | 24.22 | 24.35 | 23.95 | 24.04 | 1,026,705 | -0.21(-0.88%) |
Apr 10, 2006 | 24.35 | 24.35 | 24.13 | 24.25 | 1,379,512 | -0.05(-0.21%) |
Apr 07, 2006 | 24.63 | 24.75 | 24.25 | 24.30 | 1,524,102 | -0.31(-1.28%) |
Apr 06, 2006 | 24.85 | 24.88 | 24.50 | 24.62 | 1,337,750 | -0.32(-1.30%) |
Apr 05, 2006 | 24.76 | 25.03 | 24.65 | 24.94 | 1,151,005 | +0.22(+0.90%) |
Apr 04, 2006 | 24.49 | 24.87 | 24.40 | 24.72 | 1,451,216 | +0.18(+0.74%) |
Apr 03, 2006 | 24.82 | 25.05 | 24.51 | 24.53 | 1,692,724 | -0.12(-0.47%) |
Mar 31, 2006 | 24.71 | 24.79 | 24.58 | 24.65 | 1,178,583 | +0.02(+0.06%) |
Mar 30, 2006 | 24.59 | 24.84 | 24.45 | 24.64 | 1,204,586 | +0.00(+0.00%) |
Mar 29, 2006 | 24.56 | 24.72 | 24.48 | 24.64 | 1,848,542 | +0.06(+0.23%) |
Mar 28, 2006 | 24.79 | 24.99 | 24.56 | 24.58 | 1,410,242 | -0.29(-1.16%) |
Mar 27, 2006 | 24.88 | 24.94 | 24.62 | 24.87 | 857,886 | -0.03(-0.12%) |
Mar 24, 2006 | 24.65 | 25.15 | 24.59 | 24.90 | 2,194,652 | +0.25(+1.01%) |
Mar 23, 2006 | 24.51 | 24.71 | 24.26 | 24.65 | 2,234,246 | +0.03(+0.12%) |
Mar 22, 2006 | 24.21 | 24.68 | 24.20 | 24.62 | 1,304,262 | +0.51(+2.11%) |
Mar 21, 2006 | 24.24 | 24.49 | 24.07 | 24.11 | 1,326,128 | -0.24(-0.98%) |
Mar 20, 2006 | 24.33 | 24.43 | 24.06 | 24.35 | 1,105,501 | -0.01(-0.04%) |
Mar 17, 2006 | 24.20 | 24.45 | 24.14 | 24.36 | 1,611,762 | +0.16(+0.65%) |
Mar 16, 2006 | 24.27 | 24.53 | 24.17 | 24.20 | 1,080,286 | +0.00(+0.00%) |
Mar 15, 2006 | 23.91 | 24.24 | 23.91 | 24.20 | 1,679,329 | +0.23(+0.97%) |
Mar 14, 2006 | 23.62 | 24.10 | 23.62 | 23.97 | 1,508,540 | +0.29(+1.24%) |
Mar 13, 2006 | 23.77 | 23.88 | 23.65 | 23.68 | 999,521 | -0.04(-0.15%) |
Mar 10, 2006 | 23.72 | 23.81 | 23.61 | 23.71 | 2,580,947 | -0.03(-0.11%) |
Mar 09, 2006 | 23.72 | 23.86 | 23.66 | 23.74 | 1,598,761 | -0.03(-0.13%) |
Mar 08, 2006 | 24.00 | 24.04 | 23.71 | 23.77 | 1,430,729 | -0.26(-1.10%) |
Mar 07, 2006 | 23.88 | 24.34 | 23.83 | 24.03 | 1,519,965 | +0.00(+0.00%) |
Mar 06, 2006 | 24.39 | 24.44 | 23.87 | 24.03 | 1,573,743 | -0.37(-1.52%) |
Mar 03, 2006 | 24.44 | 24.73 | 24.32 | 24.40 | 1,682,678 | -0.12(-0.50%) |
Mar 02, 2006 | 24.50 | 24.67 | 24.33 | 24.52 | 1,545,968 | -0.03(-0.12%) |
Mar 01, 2006 | 24.29 | 24.56 | 24.26 | 24.55 | 1,752,412 | +0.22(+0.90%) |
Feb 28, 2006 | 24.74 | 24.62 | 24.26 | 24.34 | 2,014,998 | -0.41(-1.64%) |
Feb 27, 2006 | 24.62 | 24.76 | 24.56 | 24.74 | 2,032,136 | +0.21(+0.85%) |
Feb 24, 2006 | 24.35 | 24.59 | 24.27 | 24.53 | 2,346,333 | +0.10(+0.39%) |
Feb 23, 2006 | 24.01 | 24.52 | 23.92 | 24.44 | 2,581,144 | +0.29(+1.22%) |
Feb 22, 2006 | 24.05 | 24.23 | 23.97 | 24.14 | 1,994,117 | +0.40(+1.69%) |
Feb 21, 2006 | 23.97 | 24.00 | 23.64 | 23.74 | 1,229,013 | -0.06(-0.23%) |
Feb 17, 2006 | 23.97 | 24.06 | 23.74 | 23.80 | 1,226,255 | -0.15(-0.64%) |
Feb 16, 2006 | 23.94 | 24.07 | 23.84 | 23.95 | 1,491,993 | +0.06(+0.25%) |
Feb 15, 2006 | 23.75 | 23.94 | 23.30 | 23.89 | 1,302,292 | +0.19(+0.81%) |
Feb 14, 2006 | 23.47 | 23.79 | 23.34 | 23.70 | 1,747,487 | +0.39(+1.66%) |
Feb 13, 2006 | 23.13 | 23.36 | 22.99 | 23.31 | 2,086,505 | +0.15(+0.64%) |
Feb 10, 2006 | 23.01 | 23.30 | 22.66 | 23.16 | 2,534,260 | -0.04(-0.17%) |
Feb 09, 2006 | 23.02 | 23.32 | 23.01 | 23.20 | 1,396,256 | +0.22(+0.97%) |
Feb 08, 2006 | 22.97 | 23.02 | 22.60 | 22.98 | 2,436,554 | +0.04(+0.15%) |
Feb 07, 2006 | 23.40 | 23.56 | 22.89 | 22.95 | 2,172,786 | -0.53(-2.27%) |
Feb 06, 2006 | 23.37 | 23.52 | 23.29 | 23.48 | 1,105,698 | +0.08(+0.35%) |
Feb 03, 2006 | 23.28 | 23.49 | 23.28 | 23.40 | 1,655,690 | -0.01(-0.04%) |
Feb 02, 2006 | 23.40 | 23.61 | 23.25 | 23.41 | 2,695,988 | +0.01(+0.04%) |