Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.96 | 24.12 | 23.96 | 24.00 | 315,100 | -0.06(-0.24%) |
Apr 27, 2006 | 23.73 | 24.11 | 23.73 | 24.05 | 1,011,200 | +0.26(+1.09%) |
Apr 26, 2006 | 23.89 | 23.94 | 23.79 | 23.79 | 1,017,400 | +0.15(+0.63%) |
Apr 25, 2006 | 23.92 | 23.93 | 23.57 | 23.64 | 644,600 | +0.09(+0.37%) |
Apr 24, 2006 | 23.52 | 23.62 | 23.47 | 23.56 | 550,200 | -0.00(-0.01%) |
Apr 21, 2006 | 23.69 | 23.70 | 23.48 | 23.56 | 751,900 | +0.23(+0.99%) |
Apr 20, 2006 | 23.31 | 23.37 | 23.23 | 23.33 | 661,700 | +0.12(+0.53%) |
Apr 19, 2006 | 23.03 | 23.24 | 23.03 | 23.21 | 1,552,000 | +0.28(+1.24%) |
Apr 18, 2006 | 22.88 | 22.97 | 22.87 | 22.92 | 1,447,000 | +0.24(+1.04%) |
Apr 17, 2006 | 22.72 | 22.84 | 22.67 | 22.69 | 394,300 | +0.08(+0.37%) |
Apr 13, 2006 | 22.56 | 22.69 | 22.56 | 22.60 | 365,100 | +0.04(+0.18%) |
Apr 12, 2006 | 22.68 | 22.71 | 22.52 | 22.56 | 1,241,900 | -0.12(-0.51%) |
Apr 11, 2006 | 22.82 | 22.86 | 22.65 | 22.68 | 401,900 | -0.09(-0.38%) |
Apr 10, 2006 | 22.78 | 22.81 | 22.66 | 22.77 | 431,800 | +0.03(+0.15%) |
Apr 07, 2006 | 22.99 | 23.00 | 22.67 | 22.73 | 385,400 | -0.10(-0.45%) |
Apr 06, 2006 | 22.99 | 23.00 | 22.77 | 22.84 | 466,300 | -0.33(-1.41%) |
Apr 05, 2006 | 23.19 | 23.24 | 23.11 | 23.16 | 515,200 | -0.03(-0.13%) |
Apr 04, 2006 | 23.17 | 23.23 | 23.13 | 23.19 | 379,700 | +0.06(+0.26%) |
Apr 03, 2006 | 22.92 | 23.21 | 22.90 | 23.13 | 628,400 | +0.06(+0.26%) |
Mar 31, 2006 | 23.19 | 23.22 | 23.06 | 23.07 | 313,400 | -0.06(-0.26%) |
Mar 30, 2006 | 22.99 | 23.20 | 22.99 | 23.13 | 526,800 | +0.41(+1.79%) |
Mar 29, 2006 | 22.64 | 22.77 | 22.64 | 22.73 | 405,400 | +0.03(+0.15%) |
Mar 28, 2006 | 22.90 | 22.95 | 22.68 | 22.69 | 434,100 | -0.14(-0.61%) |
Mar 27, 2006 | 22.83 | 22.93 | 22.75 | 22.83 | 583,700 | -0.27(-1.18%) |
Mar 24, 2006 | 23.07 | 23.17 | 23.01 | 23.11 | 178,300 | +0.05(+0.22%) |
Mar 23, 2006 | 23.34 | 23.35 | 23.01 | 23.06 | 333,200 | -0.22(-0.96%) |
Mar 22, 2006 | 23.09 | 23.32 | 23.09 | 23.28 | 603,500 | +0.27(+1.17%) |
Mar 21, 2006 | 23.08 | 23.12 | 22.99 | 23.01 | 399,900 | -0.32(-1.39%) |
Mar 20, 2006 | 23.31 | 23.38 | 23.22 | 23.33 | 304,700 | -0.02(-0.09%) |
Mar 17, 2006 | 23.47 | 23.48 | 23.24 | 23.35 | 271,200 | -0.03(-0.13%) |
Mar 16, 2006 | 23.31 | 23.45 | 23.28 | 23.38 | 237,500 | +0.03(+0.11%) |
Mar 15, 2006 | 23.34 | 23.39 | 23.21 | 23.36 | 306,900 | +0.00(+0.00%) |
Mar 14, 2006 | 23.10 | 23.38 | 23.08 | 23.36 | 432,000 | +0.13(+0.55%) |
Mar 13, 2006 | 23.15 | 23.29 | 23.15 | 23.23 | 420,100 | -0.03(-0.14%) |
Mar 10, 2006 | 23.03 | 23.29 | 22.99 | 23.26 | 790,400 | +0.19(+0.81%) |
Mar 09, 2006 | 22.98 | 23.14 | 22.98 | 23.08 | 256,100 | +0.08(+0.36%) |
Mar 08, 2006 | 23.00 | 23.06 | 22.93 | 22.99 | 451,600 | -0.16(-0.68%) |
Mar 07, 2006 | 23.03 | 23.23 | 22.99 | 23.15 | 460,300 | -0.10(-0.43%) |
Mar 06, 2006 | 23.12 | 23.31 | 23.09 | 23.25 | 169,800 | -0.18(-0.78%) |
Mar 03, 2006 | 23.29 | 23.48 | 23.29 | 23.43 | 480,300 | +0.09(+0.39%) |
Mar 02, 2006 | 23.26 | 23.36 | 23.15 | 23.34 | 301,600 | -0.05(-0.21%) |
Mar 01, 2006 | 23.60 | 23.63 | 23.38 | 23.39 | 273,200 | +0.20(+0.85%) |
Feb 28, 2006 | 23.37 | 23.26 | 23.13 | 23.20 | 171,400 | -0.17(-0.73%) |
Feb 27, 2006 | 23.28 | 23.44 | 23.28 | 23.37 | 222,500 | +0.03(+0.11%) |
Feb 24, 2006 | 23.29 | 23.37 | 23.26 | 23.34 | 374,800 | -0.00(-0.01%) |
Feb 23, 2006 | 23.33 | 23.42 | 23.28 | 23.34 | 288,000 | -0.10(-0.41%) |
Feb 22, 2006 | 23.33 | 23.47 | 23.31 | 23.44 | 603,400 | +0.01(+0.04%) |
Feb 21, 2006 | 23.43 | 23.49 | 23.37 | 23.43 | 460,500 | +0.00(+0.00%) |
Feb 17, 2006 | 23.25 | 23.49 | 23.23 | 23.43 | 349,900 | -0.05(-0.20%) |
Feb 16, 2006 | 23.31 | 23.49 | 23.24 | 23.48 | 290,500 | +0.03(+0.13%) |
Feb 15, 2006 | 23.47 | 23.66 | 23.33 | 23.45 | 173,200 | +0.04(+0.19%) |
Feb 14, 2006 | 23.18 | 23.42 | 23.14 | 23.40 | 185,100 | -0.01(-0.04%) |
Feb 13, 2006 | 23.38 | 23.50 | 23.32 | 23.41 | 216,600 | -0.02(-0.10%) |
Feb 10, 2006 | 23.55 | 23.55 | 23.32 | 23.44 | 299,600 | -0.23(-0.99%) |
Feb 09, 2006 | 23.74 | 23.79 | 23.57 | 23.67 | 274,200 | +0.32(+1.38%) |
Feb 08, 2006 | 23.27 | 23.41 | 23.20 | 23.35 | 254,100 | +0.17(+0.73%) |
Feb 07, 2006 | 23.09 | 23.25 | 23.09 | 23.18 | 228,500 | -0.09(-0.39%) |
Feb 06, 2006 | 23.36 | 23.39 | 23.17 | 23.27 | 213,000 | -0.17(-0.73%) |
Feb 03, 2006 | 23.35 | 23.55 | 23.28 | 23.44 | 257,500 | -0.11(-0.48%) |
Feb 02, 2006 | 23.83 | 23.84 | 23.51 | 23.55 | 250,200 | -0.31(-1.30%) |