Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.15 | 25.38 | 24.85 | 24.87 | 2,168,982 | -0.32(-1.27%) |
Apr 27, 2006 | 24.48 | 25.45 | 24.24 | 25.19 | 3,507,313 | +0.57(+2.30%) |
Apr 26, 2006 | 24.72 | 24.85 | 24.42 | 24.63 | 2,669,087 | -0.12(-0.50%) |
Apr 25, 2006 | 24.87 | 24.94 | 24.32 | 24.75 | 5,304,912 | -0.14(-0.54%) |
Apr 24, 2006 | 24.84 | 25.01 | 24.79 | 24.89 | 2,550,656 | -0.06(-0.22%) |
Apr 21, 2006 | 25.54 | 25.67 | 24.73 | 24.94 | 3,516,606 | -0.62(-2.43%) |
Apr 20, 2006 | 25.53 | 25.71 | 25.36 | 25.56 | 2,761,036 | +0.04(+0.14%) |
Apr 19, 2006 | 25.61 | 25.77 | 25.26 | 25.53 | 3,202,499 | -0.12(-0.48%) |
Apr 18, 2006 | 24.92 | 25.78 | 24.85 | 25.65 | 4,196,694 | +0.73(+2.92%) |
Apr 17, 2006 | 25.22 | 25.22 | 24.66 | 24.92 | 2,462,142 | -0.22(-0.86%) |
Apr 13, 2006 | 25.01 | 25.36 | 24.73 | 25.14 | 2,340,812 | +0.19(+0.77%) |
Apr 12, 2006 | 25.00 | 25.07 | 24.73 | 24.95 | 1,727,222 | -0.06(-0.22%) |
Apr 11, 2006 | 25.22 | 25.23 | 24.84 | 25.00 | 2,626,557 | -0.07(-0.29%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.95 | 25.08 | 1,596,968 | -0.06(-0.25%) |
Apr 07, 2006 | 25.48 | 25.74 | 25.05 | 25.14 | 2,964,621 | -0.32(-1.26%) |
Apr 06, 2006 | 25.56 | 25.62 | 25.27 | 25.46 | 2,534,132 | -0.25(-0.96%) |
Apr 05, 2006 | 25.56 | 25.72 | 25.36 | 25.70 | 2,937,091 | +0.04(+0.14%) |
Apr 04, 2006 | 25.92 | 25.95 | 25.46 | 25.67 | 3,755,259 | -0.06(-0.22%) |
Apr 03, 2006 | 25.86 | 26.09 | 25.65 | 25.72 | 4,035,983 | +0.07(+0.26%) |
Mar 31, 2006 | 25.30 | 25.69 | 25.18 | 25.66 | 3,873,557 | +0.30(+1.19%) |
Mar 30, 2006 | 25.07 | 25.72 | 25.07 | 25.35 | 3,354,823 | +0.24(+0.96%) |
Mar 29, 2006 | 24.39 | 25.41 | 24.23 | 25.11 | 8,385,561 | +0.38(+1.54%) |
Mar 28, 2006 | 24.89 | 25.16 | 24.63 | 24.73 | 4,646,518 | -0.07(-0.27%) |
Mar 27, 2006 | 24.63 | 24.94 | 24.52 | 24.80 | 2,446,200 | +0.09(+0.37%) |
Mar 24, 2006 | 24.85 | 24.98 | 24.56 | 24.71 | 3,196,039 | -0.17(-0.69%) |
Mar 23, 2006 | 24.91 | 24.97 | 24.68 | 24.88 | 1,971,359 | -0.06(-0.25%) |
Mar 22, 2006 | 25.16 | 25.33 | 24.89 | 24.94 | 2,805,208 | -0.28(-1.12%) |
Mar 21, 2006 | 25.17 | 25.56 | 25.12 | 25.22 | 3,663,547 | -0.07(-0.27%) |
Mar 20, 2006 | 24.81 | 25.56 | 24.76 | 25.29 | 3,580,925 | +0.45(+1.81%) |
Mar 17, 2006 | 24.82 | 24.93 | 24.57 | 24.84 | 6,057,656 | +0.15(+0.60%) |
Mar 16, 2006 | 24.90 | 24.90 | 24.53 | 24.69 | 2,759,682 | -0.14(-0.57%) |
Mar 15, 2006 | 24.83 | 24.93 | 24.51 | 24.84 | 2,317,635 | -0.02(-0.07%) |
Mar 14, 2006 | 24.13 | 24.90 | 24.08 | 24.85 | 3,697,538 | +0.75(+3.12%) |
Mar 13, 2006 | 24.42 | 24.57 | 24.05 | 24.10 | 2,918,204 | -0.28(-1.14%) |
Mar 10, 2006 | 24.22 | 24.45 | 24.08 | 24.38 | 2,726,114 | +0.17(+0.71%) |
Mar 09, 2006 | 24.39 | 24.68 | 24.21 | 24.21 | 2,343,053 | -0.17(-0.68%) |
Mar 08, 2006 | 24.00 | 24.48 | 24.00 | 24.37 | 2,302,018 | +0.28(+1.18%) |
Mar 07, 2006 | 24.35 | 24.51 | 24.06 | 24.09 | 2,915,311 | -0.37(-1.51%) |
Mar 06, 2006 | 24.77 | 24.93 | 24.29 | 24.46 | 2,201,511 | -0.35(-1.41%) |
Mar 03, 2006 | 24.52 | 25.29 | 24.32 | 24.81 | 4,843,479 | +0.07(+0.30%) |
Mar 02, 2006 | 24.57 | 24.93 | 24.54 | 24.74 | 3,073,131 | -0.01(-0.05%) |
Mar 01, 2006 | 24.69 | 24.77 | 24.48 | 24.75 | 4,182,312 | +0.09(+0.35%) |
Feb 28, 2006 | 24.45 | 24.74 | 24.23 | 24.66 | 7,069,001 | +0.21(+0.86%) |
Feb 27, 2006 | 23.14 | 24.61 | 23.10 | 24.45 | 7,046,056 | +1.25(+5.39%) |
Feb 24, 2006 | 23.14 | 23.25 | 22.90 | 23.20 | 2,731,874 | +0.03(+0.13%) |
Feb 23, 2006 | 23.11 | 23.43 | 23.11 | 23.17 | 2,408,869 | -0.04(-0.19%) |
Feb 22, 2006 | 22.87 | 23.30 | 22.82 | 23.22 | 3,015,082 | +0.32(+1.40%) |
Feb 21, 2006 | 23.35 | 23.41 | 22.80 | 22.90 | 2,977,194 | -0.44(-1.87%) |
Feb 17, 2006 | 23.49 | 23.57 | 23.26 | 23.33 | 2,860,705 | -0.20(-0.86%) |
Feb 16, 2006 | 23.17 | 23.55 | 23.14 | 23.54 | 2,599,628 | +0.30(+1.27%) |
Feb 15, 2006 | 23.06 | 23.28 | 22.80 | 23.24 | 3,069,567 | +0.18(+0.77%) |
Feb 14, 2006 | 22.90 | 23.20 | 22.72 | 23.06 | 2,508,847 | +0.15(+0.65%) |
Feb 13, 2006 | 23.12 | 23.36 | 22.79 | 22.91 | 1,608,252 | -0.14(-0.59%) |
Feb 10, 2006 | 23.15 | 23.27 | 22.94 | 23.05 | 2,146,841 | -0.03(-0.13%) |
Feb 09, 2006 | 23.18 | 23.36 | 22.95 | 23.08 | 2,663,457 | -0.17(-0.72%) |
Feb 08, 2006 | 22.77 | 23.39 | 22.72 | 23.25 | 3,699,839 | +0.52(+2.30%) |
Feb 07, 2006 | 22.41 | 22.79 | 22.35 | 22.72 | 2,724,173 | +0.31(+1.40%) |
Feb 06, 2006 | 22.27 | 22.48 | 22.18 | 22.41 | 1,735,543 | -0.04(-0.16%) |
Feb 03, 2006 | 22.78 | 22.83 | 22.32 | 22.45 | 3,661,228 | -0.64(-2.77%) |
Feb 02, 2006 | 22.95 | 23.19 | 22.71 | 23.09 | 4,561,607 | +0.30(+1.30%) |