Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.92 | 27.35 | 26.86 | 27.16 | 11,807,210 | +0.19(+0.72%) |
Apr 27, 2006 | 26.23 | 27.05 | 26.23 | 26.97 | 9,863,567 | +0.54(+2.06%) |
Apr 26, 2006 | 26.23 | 26.66 | 26.21 | 26.42 | 6,723,227 | +0.19(+0.74%) |
Apr 25, 2006 | 26.65 | 26.75 | 26.10 | 26.23 | 8,284,235 | -0.26(-0.99%) |
Apr 24, 2006 | 26.33 | 26.56 | 25.99 | 26.49 | 7,014,037 | +0.24(+0.93%) |
Apr 21, 2006 | 26.75 | 26.75 | 26.14 | 26.25 | 7,857,851 | -0.31(-1.17%) |
Apr 20, 2006 | 26.68 | 26.75 | 26.51 | 26.56 | 8,135,484 | -0.14(-0.51%) |
Apr 19, 2006 | 27.29 | 27.30 | 26.68 | 26.69 | 7,850,748 | -0.59(-2.17%) |
Apr 18, 2006 | 26.95 | 27.38 | 26.91 | 27.29 | 7,469,657 | +0.43(+1.59%) |
Apr 17, 2006 | 27.10 | 27.10 | 26.76 | 26.86 | 6,017,870 | -0.22(-0.82%) |
Apr 13, 2006 | 27.12 | 27.20 | 26.98 | 27.08 | 3,723,917 | -0.04(-0.14%) |
Apr 12, 2006 | 26.98 | 27.20 | 26.94 | 27.12 | 5,057,115 | +0.15(+0.54%) |
Apr 11, 2006 | 27.02 | 27.25 | 26.83 | 26.98 | 6,049,576 | -0.02(-0.07%) |
Apr 10, 2006 | 26.76 | 27.20 | 26.76 | 27.00 | 6,854,992 | +0.25(+0.94%) |
Apr 07, 2006 | 26.96 | 27.20 | 26.59 | 26.74 | 6,163,224 | -0.15(-0.54%) |
Apr 06, 2006 | 26.89 | 27.03 | 26.60 | 26.89 | 6,682,977 | -0.11(-0.40%) |
Apr 05, 2006 | 27.07 | 27.14 | 26.84 | 27.00 | 7,811,218 | -0.12(-0.43%) |
Apr 04, 2006 | 27.19 | 27.44 | 26.99 | 27.11 | 7,676,982 | -0.03(-0.11%) |
Apr 03, 2006 | 27.07 | 27.27 | 27.02 | 27.14 | 7,202,729 | +0.05(+0.18%) |
Mar 31, 2006 | 27.05 | 27.25 | 26.90 | 27.09 | 8,138,367 | +0.02(+0.07%) |
Mar 30, 2006 | 27.10 | 27.29 | 26.86 | 27.07 | 7,560,967 | +0.01(+0.04%) |
Mar 29, 2006 | 26.44 | 27.32 | 26.38 | 27.06 | 13,233,571 | +0.75(+2.84%) |
Mar 28, 2006 | 26.56 | 26.66 | 26.29 | 26.32 | 13,209,173 | -0.24(-0.91%) |
Mar 27, 2006 | 26.62 | 26.75 | 26.52 | 26.56 | 8,573,296 | -0.11(-0.40%) |
Mar 24, 2006 | 26.70 | 26.89 | 26.57 | 26.67 | 7,120,376 | -0.07(-0.25%) |
Mar 23, 2006 | 27.10 | 27.10 | 26.63 | 26.73 | 12,849,083 | -0.26(-0.97%) |
Mar 22, 2006 | 27.31 | 27.39 | 26.96 | 27.00 | 13,413,719 | -0.30(-1.10%) |
Mar 21, 2006 | 27.75 | 27.81 | 27.24 | 27.30 | 7,908,498 | -0.52(-1.89%) |
Mar 20, 2006 | 27.86 | 27.99 | 27.70 | 27.82 | 6,453,108 | +0.00(+0.00%) |
Mar 17, 2006 | 27.97 | 27.98 | 27.72 | 27.82 | 8,211,764 | -0.04(-0.14%) |
Mar 16, 2006 | 27.99 | 28.03 | 27.70 | 27.86 | 6,191,327 | -0.07(-0.24%) |
Mar 15, 2006 | 27.78 | 28.03 | 27.73 | 27.93 | 6,840,374 | +0.09(+0.31%) |
Mar 14, 2006 | 27.65 | 27.84 | 27.61 | 27.84 | 5,785,634 | +0.10(+0.35%) |
Mar 13, 2006 | 27.46 | 27.80 | 27.36 | 27.74 | 10,715,513 | +0.39(+1.42%) |
Mar 10, 2006 | 27.24 | 27.49 | 27.14 | 27.36 | 8,321,500 | +0.07(+0.25%) |
Mar 09, 2006 | 27.33 | 27.46 | 27.03 | 27.29 | 7,211,582 | +0.04(+0.14%) |
Mar 08, 2006 | 27.19 | 27.35 | 27.11 | 27.25 | 7,474,290 | +0.04(+0.14%) |
Mar 07, 2006 | 27.02 | 27.26 | 26.96 | 27.21 | 7,968,204 | +0.10(+0.36%) |
Mar 06, 2006 | 27.35 | 27.41 | 27.08 | 27.11 | 6,442,299 | -0.30(-1.10%) |
Mar 03, 2006 | 27.14 | 27.63 | 27.11 | 27.41 | 8,103,984 | +0.18(+0.68%) |
Mar 02, 2006 | 27.20 | 27.27 | 26.95 | 27.23 | 9,861,200 | -0.06(-0.21%) |
Mar 01, 2006 | 27.20 | 27.37 | 27.13 | 27.29 | 9,378,197 | +0.10(+0.36%) |
Feb 28, 2006 | 27.57 | 27.65 | 27.02 | 27.19 | 11,177,824 | -0.38(-1.37%) |
Feb 27, 2006 | 27.20 | 27.68 | 27.18 | 27.57 | 15,101,860 | +0.39(+1.43%) |
Feb 24, 2006 | 26.92 | 27.19 | 26.82 | 27.18 | 12,160,403 | +0.26(+0.97%) |
Feb 23, 2006 | 26.68 | 26.99 | 26.59 | 26.92 | 13,312,115 | +0.24(+0.91%) |
Feb 22, 2006 | 26.45 | 26.76 | 26.37 | 26.68 | 11,279,737 | +0.29(+1.10%) |
Feb 21, 2006 | 25.75 | 26.50 | 25.75 | 26.38 | 10,968,544 | +0.24(+0.93%) |
Feb 17, 2006 | 26.28 | 26.41 | 26.06 | 26.14 | 8,340,132 | -0.14(-0.52%) |
Feb 16, 2006 | 26.13 | 26.33 | 26.03 | 26.28 | 11,290,854 | +0.17(+0.63%) |
Feb 15, 2006 | 25.99 | 26.14 | 25.86 | 26.11 | 12,449,875 | +0.13(+0.49%) |
Feb 14, 2006 | 25.80 | 25.99 | 25.73 | 25.99 | 12,318,728 | +0.33(+1.29%) |
Feb 13, 2006 | 25.92 | 26.00 | 25.50 | 25.66 | 9,910,715 | -0.26(-1.01%) |
Feb 10, 2006 | 25.85 | 26.00 | 25.71 | 25.92 | 10,526,409 | -0.04(-0.15%) |
Feb 09, 2006 | 26.09 | 26.09 | 25.81 | 25.96 | 14,270,297 | -0.17(-0.67%) |
Feb 08, 2006 | 25.90 | 26.27 | 25.84 | 26.13 | 25,228,546 | +0.19(+0.75%) |
Feb 07, 2006 | 24.84 | 26.11 | 24.77 | 25.94 | 49,439,412 | +1.69(+6.97%) |
Feb 06, 2006 | 24.48 | 24.63 | 24.25 | 24.25 | 12,719,788 | -0.05(-0.20%) |
Feb 03, 2006 | 24.27 | 24.39 | 24.19 | 24.30 | 12,376,993 | -0.09(-0.36%) |
Feb 02, 2006 | 24.43 | 24.45 | 24.29 | 24.38 | 10,949,808 | -0.17(-0.67%) |