Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.58 | 23.10 | 22.48 | 22.78 | 806,151 | +0.05(+0.23%) |
Apr 27, 2006 | 23.19 | 23.19 | 22.69 | 22.72 | 924,022 | -0.62(-2.67%) |
Apr 26, 2006 | 23.04 | 23.42 | 23.04 | 23.35 | 945,681 | +0.30(+1.31%) |
Apr 25, 2006 | 23.05 | 23.20 | 22.99 | 23.04 | 797,612 | -0.02(-0.08%) |
Apr 24, 2006 | 22.94 | 23.09 | 22.88 | 23.06 | 1,036,896 | +0.08(+0.36%) |
Apr 21, 2006 | 23.04 | 23.07 | 22.84 | 22.98 | 1,120,197 | -0.02(-0.08%) |
Apr 20, 2006 | 22.82 | 23.19 | 22.82 | 23.00 | 2,114,402 | +0.35(+1.53%) |
Apr 19, 2006 | 22.71 | 22.88 | 22.43 | 22.66 | 2,364,098 | -0.05(-0.21%) |
Apr 18, 2006 | 22.64 | 22.98 | 22.64 | 22.70 | 1,973,622 | +0.05(+0.21%) |
Apr 17, 2006 | 23.02 | 23.11 | 22.61 | 22.66 | 956,093 | -0.40(-1.75%) |
Apr 13, 2006 | 23.18 | 23.40 | 22.99 | 23.06 | 1,934,470 | -0.12(-0.54%) |
Apr 12, 2006 | 22.73 | 23.33 | 22.72 | 23.18 | 1,803,062 | +0.45(+1.99%) |
Apr 11, 2006 | 22.69 | 22.79 | 22.42 | 22.73 | 1,689,564 | +0.28(+1.24%) |
Apr 10, 2006 | 22.97 | 22.99 | 22.33 | 22.45 | 3,715,666 | -0.76(-3.29%) |
Apr 07, 2006 | 23.48 | 23.55 | 23.11 | 23.22 | 1,460,068 | -0.26(-1.10%) |
Apr 06, 2006 | 23.46 | 23.78 | 23.38 | 23.48 | 1,833,675 | +0.13(+0.58%) |
Apr 05, 2006 | 24.49 | 24.72 | 23.15 | 23.34 | 4,295,237 | -1.62(-6.50%) |
Apr 04, 2006 | 24.57 | 25.06 | 24.43 | 24.96 | 1,866,163 | +0.29(+1.19%) |
Apr 03, 2006 | 25.31 | 25.31 | 24.30 | 24.67 | 2,718,130 | -0.78(-3.07%) |
Mar 31, 2006 | 25.02 | 25.86 | 24.62 | 25.45 | 4,819,412 | +1.03(+4.21%) |
Mar 30, 2006 | 23.67 | 24.48 | 23.67 | 24.43 | 1,705,391 | +0.62(+2.60%) |
Mar 29, 2006 | 23.67 | 24.01 | 23.19 | 23.81 | 3,164,418 | -0.32(-1.31%) |
Mar 28, 2006 | 24.77 | 25.02 | 23.84 | 24.12 | 2,783,522 | -0.70(-2.82%) |
Mar 27, 2006 | 24.75 | 24.99 | 24.37 | 24.83 | 2,448,025 | -0.62(-2.43%) |
Mar 24, 2006 | 25.79 | 26.11 | 25.42 | 25.44 | 1,217,452 | -0.18(-0.69%) |
Mar 23, 2006 | 25.52 | 25.68 | 25.38 | 25.62 | 803,235 | +0.18(+0.70%) |
Mar 22, 2006 | 25.81 | 25.81 | 25.35 | 25.44 | 947,555 | -0.42(-1.62%) |
Mar 21, 2006 | 26.16 | 26.30 | 25.82 | 25.86 | 1,126,029 | -0.15(-0.59%) |
Mar 20, 2006 | 25.57 | 26.02 | 25.37 | 26.02 | 1,251,189 | +0.47(+1.82%) |
Mar 17, 2006 | 25.35 | 25.58 | 24.96 | 25.55 | 996,078 | +0.21(+0.81%) |
Mar 16, 2006 | 24.90 | 25.69 | 24.81 | 25.34 | 1,491,514 | +0.52(+2.09%) |
Mar 15, 2006 | 24.96 | 24.99 | 24.72 | 24.83 | 1,482,559 | -0.12(-0.46%) |
Mar 14, 2006 | 24.67 | 24.97 | 24.60 | 24.94 | 1,169,345 | +0.24(+0.97%) |
Mar 13, 2006 | 24.96 | 24.97 | 24.61 | 24.70 | 1,145,813 | -0.26(-1.06%) |
Mar 10, 2006 | 25.02 | 25.22 | 24.86 | 24.96 | 670,161 | -0.25(-0.99%) |
Mar 09, 2006 | 25.47 | 25.51 | 25.21 | 25.21 | 546,458 | -0.05(-0.19%) |
Mar 08, 2006 | 24.78 | 25.37 | 24.63 | 25.26 | 988,164 | +0.48(+1.94%) |
Mar 07, 2006 | 25.34 | 25.34 | 24.65 | 24.78 | 787,616 | -0.50(-1.98%) |
Mar 06, 2006 | 25.43 | 25.43 | 25.09 | 25.28 | 569,991 | -0.12(-0.45%) |
Mar 03, 2006 | 25.61 | 25.78 | 25.38 | 25.40 | 987,956 | -0.22(-0.86%) |
Mar 02, 2006 | 25.20 | 25.67 | 25.07 | 25.62 | 1,036,271 | +0.45(+1.77%) |
Mar 01, 2006 | 25.14 | 25.21 | 24.85 | 25.17 | 1,052,098 | +0.17(+0.69%) |
Feb 28, 2006 | 25.15 | 25.33 | 24.80 | 25.00 | 1,633,960 | -0.15(-0.59%) |
Feb 27, 2006 | 24.68 | 25.20 | 24.66 | 25.15 | 1,164,347 | +0.54(+2.19%) |
Feb 24, 2006 | 24.26 | 24.71 | 24.11 | 24.61 | 841,137 | +0.35(+1.43%) |
Feb 23, 2006 | 24.22 | 24.43 | 24.18 | 24.26 | 1,039,811 | +0.12(+0.52%) |
Feb 22, 2006 | 23.93 | 24.29 | 23.89 | 24.14 | 1,712,472 | +0.25(+1.07%) |
Feb 21, 2006 | 23.88 | 24.06 | 23.80 | 23.88 | 1,343,654 | -0.09(-0.36%) |
Feb 17, 2006 | 23.75 | 24.22 | 23.73 | 23.97 | 1,365,312 | +0.26(+1.11%) |
Feb 16, 2006 | 23.35 | 23.89 | 23.35 | 23.71 | 984,832 | +0.42(+1.79%) |
Feb 15, 2006 | 23.17 | 23.35 | 23.02 | 23.29 | 1,099,997 | +0.07(+0.31%) |
Feb 14, 2006 | 23.38 | 23.41 | 22.78 | 23.22 | 1,794,940 | -0.19(-0.82%) |
Feb 13, 2006 | 23.46 | 23.50 | 23.23 | 23.41 | 527,923 | -0.05(-0.20%) |
Feb 10, 2006 | 23.23 | 23.46 | 23.05 | 23.46 | 885,912 | +0.23(+0.97%) |
Feb 09, 2006 | 23.53 | 23.58 | 23.19 | 23.23 | 628,718 | -0.21(-0.88%) |
Feb 08, 2006 | 23.68 | 23.68 | 23.32 | 23.44 | 1,109,368 | -0.24(-0.99%) |
Feb 07, 2006 | 23.10 | 23.80 | 23.09 | 23.67 | 1,100,205 | +0.00(+0.00%) |
Feb 06, 2006 | 23.96 | 23.96 | 23.44 | 23.67 | 1,799,730 | -0.21(-0.88%) |
Feb 03, 2006 | 24.30 | 24.44 | 23.85 | 23.88 | 766,166 | -0.41(-1.70%) |
Feb 02, 2006 | 24.59 | 24.66 | 24.25 | 24.30 | 835,514 | -0.20(-0.80%) |