Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.00 | 29.00 | 28.34 | 28.74 | 270,300 | -0.43(-1.47%) |
Apr 27, 2006 | 27.25 | 29.34 | 27.07 | 29.17 | 762,600 | +1.73(+6.30%) |
Apr 26, 2006 | 27.18 | 27.57 | 27.02 | 27.44 | 125,400 | +0.26(+0.96%) |
Apr 25, 2006 | 27.47 | 27.60 | 26.96 | 27.18 | 218,500 | -0.36(-1.31%) |
Apr 24, 2006 | 27.35 | 27.58 | 27.00 | 27.54 | 184,700 | +0.02(+0.07%) |
Apr 21, 2006 | 28.00 | 28.00 | 27.31 | 27.52 | 151,100 | -0.44(-1.57%) |
Apr 20, 2006 | 27.99 | 28.05 | 27.65 | 27.96 | 79,000 | -0.04(-0.14%) |
Apr 19, 2006 | 27.83 | 28.04 | 27.79 | 28.00 | 159,000 | +0.10(+0.36%) |
Apr 18, 2006 | 27.50 | 28.10 | 27.40 | 27.90 | 220,600 | +0.47(+1.71%) |
Apr 17, 2006 | 27.25 | 27.89 | 27.25 | 27.43 | 262,400 | +0.09(+0.33%) |
Apr 13, 2006 | 27.16 | 27.40 | 26.91 | 27.34 | 128,900 | +0.18(+0.66%) |
Apr 12, 2006 | 27.26 | 27.60 | 26.89 | 27.16 | 129,100 | -0.10(-0.37%) |
Apr 11, 2006 | 27.75 | 27.75 | 27.07 | 27.26 | 358,500 | -0.54(-1.94%) |
Apr 10, 2006 | 27.48 | 28.00 | 27.14 | 27.80 | 146,000 | +0.41(+1.50%) |
Apr 07, 2006 | 27.62 | 27.90 | 27.35 | 27.39 | 179,500 | -0.31(-1.12%) |
Apr 06, 2006 | 27.95 | 27.98 | 27.45 | 27.70 | 189,400 | -0.50(-1.77%) |
Apr 05, 2006 | 27.86 | 28.26 | 27.71 | 28.20 | 254,400 | +0.46(+1.66%) |
Apr 04, 2006 | 28.44 | 28.57 | 27.69 | 27.74 | 260,200 | -0.88(-3.07%) |
Apr 03, 2006 | 28.40 | 28.91 | 28.19 | 28.62 | 304,100 | +0.09(+0.32%) |
Mar 31, 2006 | 28.30 | 28.59 | 28.21 | 28.53 | 258,400 | +0.31(+1.10%) |
Mar 30, 2006 | 28.46 | 28.50 | 28.00 | 28.22 | 290,000 | -0.23(-0.81%) |
Mar 29, 2006 | 28.50 | 28.52 | 28.27 | 28.45 | 186,600 | +0.03(+0.11%) |
Mar 28, 2006 | 28.20 | 28.65 | 28.10 | 28.42 | 318,000 | +0.10(+0.35%) |
Mar 27, 2006 | 28.37 | 28.37 | 28.11 | 28.32 | 205,800 | -0.05(-0.18%) |
Mar 24, 2006 | 28.32 | 28.39 | 28.15 | 28.37 | 184,600 | +0.12(+0.42%) |
Mar 23, 2006 | 28.09 | 28.29 | 27.90 | 28.25 | 117,600 | +0.04(+0.14%) |
Mar 22, 2006 | 27.54 | 28.36 | 27.46 | 28.21 | 190,300 | +0.71(+2.58%) |
Mar 21, 2006 | 28.07 | 28.20 | 27.47 | 27.50 | 147,600 | -0.57(-2.03%) |
Mar 20, 2006 | 28.28 | 28.28 | 27.85 | 28.07 | 212,900 | -0.20(-0.71%) |
Mar 17, 2006 | 28.43 | 28.50 | 27.90 | 28.27 | 478,100 | -0.16(-0.56%) |
Mar 16, 2006 | 27.98 | 28.52 | 27.64 | 28.43 | 370,600 | +0.60(+2.16%) |
Mar 15, 2006 | 27.86 | 27.96 | 27.55 | 27.83 | 209,000 | +0.09(+0.32%) |
Mar 14, 2006 | 27.51 | 27.95 | 27.30 | 27.74 | 243,000 | +0.09(+0.33%) |
Mar 13, 2006 | 28.01 | 28.05 | 27.51 | 27.65 | 167,500 | -0.36(-1.29%) |
Mar 10, 2006 | 27.54 | 28.10 | 27.25 | 28.01 | 132,400 | +0.46(+1.67%) |
Mar 09, 2006 | 27.81 | 28.07 | 27.26 | 27.55 | 251,000 | -0.28(-1.01%) |
Mar 08, 2006 | 27.62 | 28.00 | 27.20 | 27.83 | 545,500 | +0.16(+0.58%) |
Mar 07, 2006 | 27.75 | 27.86 | 27.42 | 27.67 | 292,800 | -0.18(-0.65%) |
Mar 06, 2006 | 27.87 | 28.06 | 27.43 | 27.85 | 347,300 | -0.01(-0.04%) |
Mar 03, 2006 | 28.00 | 28.20 | 27.66 | 27.86 | 297,300 | -0.21(-0.75%) |
Mar 02, 2006 | 28.25 | 28.35 | 27.77 | 28.07 | 169,200 | -0.25(-0.88%) |
Mar 01, 2006 | 27.97 | 28.50 | 27.90 | 28.32 | 355,700 | +0.38(+1.36%) |
Feb 28, 2006 | 28.27 | 28.40 | 27.80 | 27.94 | 385,100 | -0.33(-1.17%) |
Feb 27, 2006 | 28.40 | 28.53 | 28.14 | 28.27 | 409,200 | +0.04(+0.14%) |
Feb 24, 2006 | 27.95 | 28.38 | 27.76 | 28.23 | 387,900 | +0.16(+0.57%) |
Feb 23, 2006 | 28.18 | 28.50 | 27.54 | 28.07 | 579,000 | -0.11(-0.39%) |
Feb 22, 2006 | 27.73 | 28.51 | 27.73 | 28.18 | 404,700 | +0.53(+1.92%) |
Feb 21, 2006 | 28.18 | 28.30 | 27.56 | 27.65 | 468,000 | -0.66(-2.33%) |
Feb 17, 2006 | 28.85 | 28.85 | 28.23 | 28.31 | 334,500 | -0.47(-1.63%) |
Feb 16, 2006 | 28.96 | 29.16 | 28.53 | 28.78 | 584,500 | -0.23(-0.79%) |
Feb 15, 2006 | 29.00 | 29.77 | 27.00 | 29.01 | 1,694,800 | +4.11(+16.51%) |
Feb 14, 2006 | 26.38 | 26.44 | 24.50 | 24.90 | 827,700 | -1.40(-5.32%) |
Feb 13, 2006 | 26.97 | 27.06 | 26.26 | 26.30 | 488,200 | -0.67(-2.48%) |
Feb 10, 2006 | 27.56 | 27.56 | 26.80 | 26.97 | 362,400 | -0.69(-2.49%) |
Feb 09, 2006 | 27.99 | 28.37 | 27.66 | 27.66 | 418,600 | -0.32(-1.14%) |
Feb 08, 2006 | 27.16 | 28.05 | 27.16 | 27.98 | 285,600 | +0.96(+3.55%) |
Feb 07, 2006 | 26.86 | 27.34 | 26.79 | 27.02 | 256,200 | +0.07(+0.26%) |
Feb 06, 2006 | 27.42 | 27.42 | 26.72 | 26.95 | 311,300 | -0.55(-2.00%) |
Feb 03, 2006 | 27.40 | 27.68 | 27.18 | 27.50 | 398,400 | -0.03(-0.11%) |
Feb 02, 2006 | 27.61 | 27.75 | 27.10 | 27.53 | 341,800 | -0.13(-0.47%) |