Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.36 | 25.58 | 25.05 | 25.08 | 2,151,443 | -0.32(-1.27%) |
Apr 27, 2006 | 24.68 | 25.66 | 24.44 | 25.40 | 3,478,951 | +0.57(+2.30%) |
Apr 26, 2006 | 24.92 | 25.05 | 24.62 | 24.83 | 2,647,504 | -0.12(-0.50%) |
Apr 25, 2006 | 25.08 | 25.14 | 24.52 | 24.95 | 5,262,014 | -0.14(-0.54%) |
Apr 24, 2006 | 25.04 | 25.22 | 25.00 | 25.09 | 2,530,031 | -0.06(-0.22%) |
Apr 21, 2006 | 25.75 | 25.88 | 24.93 | 25.14 | 3,488,169 | -0.63(-2.43%) |
Apr 20, 2006 | 25.73 | 25.92 | 25.57 | 25.77 | 2,738,709 | +0.04(+0.14%) |
Apr 19, 2006 | 25.81 | 25.98 | 25.47 | 25.73 | 3,176,602 | -0.12(-0.48%) |
Apr 18, 2006 | 25.13 | 25.99 | 25.05 | 25.86 | 4,162,758 | +0.73(+2.92%) |
Apr 17, 2006 | 25.43 | 25.43 | 24.86 | 25.13 | 2,442,232 | -0.22(-0.86%) |
Apr 13, 2006 | 25.22 | 25.57 | 24.93 | 25.34 | 2,321,883 | +0.19(+0.77%) |
Apr 12, 2006 | 25.21 | 25.27 | 24.93 | 25.15 | 1,713,255 | -0.06(-0.22%) |
Apr 11, 2006 | 25.43 | 25.44 | 25.04 | 25.21 | 2,605,317 | -0.07(-0.29%) |
Apr 10, 2006 | 25.38 | 25.39 | 25.16 | 25.28 | 1,584,054 | -0.06(-0.24%) |
Apr 07, 2006 | 25.68 | 25.94 | 25.25 | 25.34 | 2,940,647 | -0.32(-1.26%) |
Apr 06, 2006 | 25.76 | 25.83 | 25.47 | 25.67 | 2,513,640 | -0.25(-0.96%) |
Apr 05, 2006 | 25.76 | 25.93 | 25.57 | 25.91 | 2,913,341 | +0.04(+0.14%) |
Apr 04, 2006 | 26.13 | 26.16 | 25.67 | 25.88 | 3,724,893 | -0.06(-0.22%) |
Apr 03, 2006 | 26.08 | 26.30 | 25.86 | 25.93 | 4,003,346 | +0.07(+0.26%) |
Mar 31, 2006 | 25.51 | 25.90 | 25.39 | 25.86 | 3,842,234 | +0.30(+1.19%) |
Mar 30, 2006 | 25.27 | 25.93 | 25.27 | 25.56 | 3,327,695 | +0.24(+0.96%) |
Mar 29, 2006 | 24.59 | 25.62 | 24.42 | 25.32 | 8,317,751 | +0.38(+1.54%) |
Mar 28, 2006 | 25.09 | 25.36 | 24.83 | 24.93 | 4,608,945 | -0.07(-0.27%) |
Mar 27, 2006 | 24.83 | 25.14 | 24.72 | 25.00 | 2,426,419 | +0.09(+0.37%) |
Mar 24, 2006 | 25.06 | 25.18 | 24.76 | 24.91 | 3,170,195 | -0.17(-0.69%) |
Mar 23, 2006 | 25.11 | 25.18 | 24.88 | 25.08 | 1,955,418 | -0.06(-0.25%) |
Mar 22, 2006 | 25.37 | 25.54 | 25.09 | 25.14 | 2,782,524 | -0.29(-1.12%) |
Mar 21, 2006 | 25.37 | 25.76 | 25.32 | 25.43 | 3,633,922 | -0.07(-0.27%) |
Mar 20, 2006 | 25.01 | 25.76 | 24.96 | 25.50 | 3,551,968 | +0.45(+1.81%) |
Mar 17, 2006 | 25.03 | 25.14 | 24.77 | 25.04 | 6,008,671 | +0.15(+0.60%) |
Mar 16, 2006 | 25.10 | 25.11 | 24.73 | 24.90 | 2,737,366 | -0.14(-0.57%) |
Mar 15, 2006 | 25.03 | 25.13 | 24.71 | 25.04 | 2,298,893 | -0.02(-0.07%) |
Mar 14, 2006 | 24.33 | 25.11 | 24.27 | 25.06 | 3,667,638 | +0.76(+3.12%) |
Mar 13, 2006 | 24.62 | 24.77 | 24.24 | 24.30 | 2,894,606 | -0.28(-1.14%) |
Mar 10, 2006 | 24.42 | 24.65 | 24.27 | 24.58 | 2,704,069 | +0.17(+0.71%) |
Mar 09, 2006 | 24.59 | 24.88 | 24.41 | 24.41 | 2,324,106 | -0.17(-0.68%) |
Mar 08, 2006 | 24.19 | 24.68 | 24.19 | 24.57 | 2,283,403 | +0.29(+1.18%) |
Mar 07, 2006 | 24.55 | 24.71 | 24.26 | 24.29 | 2,891,736 | -0.37(-1.51%) |
Mar 06, 2006 | 24.98 | 25.14 | 24.49 | 24.66 | 2,183,709 | -0.35(-1.41%) |
Mar 03, 2006 | 24.72 | 25.49 | 24.52 | 25.01 | 4,804,312 | +0.07(+0.30%) |
Mar 02, 2006 | 24.77 | 25.14 | 24.74 | 24.94 | 3,048,281 | -0.01(-0.05%) |
Mar 01, 2006 | 24.89 | 24.98 | 24.68 | 24.95 | 4,148,492 | +0.09(+0.35%) |
Feb 28, 2006 | 24.65 | 24.95 | 24.43 | 24.86 | 7,011,838 | +0.21(+0.86%) |
Feb 27, 2006 | 23.32 | 24.81 | 23.29 | 24.65 | 6,989,078 | +1.26(+5.39%) |
Feb 24, 2006 | 23.32 | 23.44 | 23.08 | 23.39 | 2,709,782 | +0.03(+0.13%) |
Feb 23, 2006 | 23.29 | 23.62 | 23.29 | 23.36 | 2,389,390 | -0.04(-0.19%) |
Feb 22, 2006 | 23.05 | 23.49 | 23.00 | 23.41 | 2,990,701 | +0.32(+1.40%) |
Feb 21, 2006 | 23.54 | 23.60 | 22.98 | 23.08 | 2,953,119 | -0.44(-1.87%) |
Feb 17, 2006 | 23.68 | 23.77 | 23.45 | 23.52 | 2,837,572 | -0.20(-0.86%) |
Feb 16, 2006 | 23.36 | 23.74 | 23.32 | 23.73 | 2,578,607 | +0.30(+1.27%) |
Feb 15, 2006 | 23.24 | 23.47 | 22.99 | 23.43 | 3,044,745 | +0.18(+0.77%) |
Feb 14, 2006 | 23.08 | 23.39 | 22.91 | 23.25 | 2,488,559 | +0.15(+0.64%) |
Feb 13, 2006 | 23.31 | 23.55 | 22.97 | 23.10 | 1,595,247 | -0.14(-0.59%) |
Feb 10, 2006 | 23.34 | 23.46 | 23.13 | 23.24 | 2,129,481 | -0.03(-0.13%) |
Feb 09, 2006 | 23.37 | 23.55 | 23.14 | 23.27 | 2,641,919 | -0.17(-0.72%) |
Feb 08, 2006 | 22.96 | 23.59 | 22.90 | 23.44 | 3,669,920 | +0.53(+2.30%) |
Feb 07, 2006 | 22.59 | 22.97 | 22.54 | 22.91 | 2,702,144 | +0.32(+1.40%) |
Feb 06, 2006 | 22.46 | 22.67 | 22.36 | 22.59 | 1,721,509 | -0.04(-0.16%) |
Feb 03, 2006 | 22.96 | 23.02 | 22.51 | 22.63 | 3,631,622 | -0.65(-2.77%) |
Feb 02, 2006 | 23.13 | 23.37 | 22.90 | 23.28 | 4,524,720 | +0.30(+1.30%) |