Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.15 | 28.42 | 28.13 | 28.22 | 998,052 | +0.12(+0.42%) |
Apr 27, 2006 | 28.07 | 28.17 | 27.65 | 28.10 | 950,825 | +0.03(+0.09%) |
Apr 26, 2006 | 28.17 | 28.27 | 27.99 | 28.08 | 1,267,701 | +0.15(+0.53%) |
Apr 25, 2006 | 28.36 | 28.48 | 27.82 | 27.93 | 512,842 | +0.01(+0.02%) |
Apr 24, 2006 | 27.90 | 28.03 | 27.75 | 27.92 | 541,257 | -0.05(-0.16%) |
Apr 21, 2006 | 28.50 | 28.55 | 27.90 | 27.97 | 732,519 | -0.49(-1.72%) |
Apr 20, 2006 | 28.50 | 28.87 | 28.46 | 28.46 | 814,237 | -0.32(-1.12%) |
Apr 19, 2006 | 28.26 | 28.80 | 28.22 | 28.78 | 881,649 | +0.57(+2.03%) |
Apr 18, 2006 | 27.74 | 28.25 | 27.73 | 28.21 | 473,648 | +0.49(+1.77%) |
Apr 17, 2006 | 27.92 | 28.15 | 27.57 | 27.72 | 501,084 | -0.12(-0.42%) |
Apr 13, 2006 | 27.80 | 27.96 | 27.61 | 27.84 | 254,363 | +0.04(+0.15%) |
Apr 12, 2006 | 27.81 | 27.87 | 27.72 | 27.80 | 362,928 | +0.19(+0.70%) |
Apr 11, 2006 | 28.12 | 28.13 | 27.56 | 27.60 | 484,427 | -0.24(-0.88%) |
Apr 10, 2006 | 28.12 | 28.18 | 27.80 | 27.85 | 576,530 | -0.02(-0.05%) |
Apr 07, 2006 | 28.52 | 28.54 | 27.77 | 27.86 | 832,070 | -0.66(-2.31%) |
Apr 06, 2006 | 28.64 | 28.79 | 28.34 | 28.52 | 697,833 | -0.36(-1.25%) |
Apr 05, 2006 | 29.11 | 29.18 | 28.63 | 28.88 | 1,238,502 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.12 | 28.93 | 28.99 | 895,170 | +0.35(+1.21%) |
Apr 03, 2006 | 28.68 | 28.87 | 28.56 | 28.64 | 1,331,586 | -0.23(-0.80%) |
Mar 31, 2006 | 28.88 | 29.04 | 28.74 | 28.87 | 995,505 | -0.14(-0.48%) |
Mar 30, 2006 | 29.12 | 29.21 | 28.87 | 29.01 | 476,000 | -0.08(-0.26%) |
Mar 29, 2006 | 28.91 | 29.14 | 28.83 | 29.09 | 1,081,142 | +0.31(+1.08%) |
Mar 28, 2006 | 28.94 | 29.06 | 28.72 | 28.78 | 1,263,194 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.70 | 28.88 | 1,247,125 | -0.41(-1.41%) |
Mar 24, 2006 | 29.37 | 29.48 | 29.21 | 29.30 | 740,358 | -0.01(-0.02%) |
Mar 23, 2006 | 29.20 | 29.33 | 28.96 | 29.30 | 1,333,546 | +0.09(+0.30%) |
Mar 22, 2006 | 28.75 | 29.30 | 28.75 | 29.21 | 1,538,918 | +0.85(+2.99%) |
Mar 21, 2006 | 28.41 | 28.50 | 28.16 | 28.37 | 976,692 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.37 | 28.46 | 28.60 | 2,121,523 | -0.91(-3.09%) |
Mar 17, 2006 | 29.14 | 29.62 | 29.07 | 29.52 | 1,961,027 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.49 | 28.07 | 28.48 | 1,302,975 | +0.54(+1.94%) |
Mar 15, 2006 | 27.63 | 27.96 | 27.55 | 27.94 | 685,095 | +0.49(+1.78%) |
Mar 14, 2006 | 27.52 | 27.58 | 27.32 | 27.45 | 872,242 | +0.03(+0.09%) |
Mar 13, 2006 | 27.40 | 27.71 | 27.38 | 27.42 | 719,781 | -0.12(-0.43%) |
Mar 10, 2006 | 27.18 | 27.68 | 27.18 | 27.54 | 1,025,880 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,441 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.49 | 26.92 | 1,064,681 | +0.29(+1.07%) |
Mar 07, 2006 | 26.91 | 26.93 | 26.58 | 26.64 | 1,151,298 | -0.38(-1.40%) |
Mar 06, 2006 | 27.25 | 27.33 | 26.94 | 27.01 | 1,213,027 | -0.15(-0.56%) |
Mar 03, 2006 | 27.32 | 27.32 | 27.10 | 27.17 | 1,408,404 | -0.01(-0.02%) |
Mar 02, 2006 | 27.24 | 27.33 | 26.95 | 27.17 | 1,216,750 | -0.36(-1.30%) |
Mar 01, 2006 | 27.25 | 27.66 | 27.25 | 27.53 | 888,704 | +0.20(+0.75%) |
Feb 28, 2006 | 27.59 | 27.57 | 27.24 | 27.33 | 1,008,439 | -0.26(-0.94%) |
Feb 27, 2006 | 27.25 | 27.77 | 27.25 | 27.59 | 579,078 | +0.44(+1.62%) |
Feb 24, 2006 | 27.21 | 27.28 | 27.08 | 27.15 | 1,248,105 | +0.00(+0.00%) |
Feb 23, 2006 | 27.34 | 27.37 | 27.04 | 27.15 | 1,306,502 | -0.26(-0.93%) |
Feb 22, 2006 | 27.25 | 27.48 | 27.20 | 27.40 | 776,023 | +0.46(+1.70%) |
Feb 21, 2006 | 27.65 | 27.66 | 26.75 | 26.94 | 1,461,511 | -0.10(-0.38%) |
Feb 17, 2006 | 26.83 | 27.16 | 26.83 | 27.05 | 956,900 | +0.60(+2.26%) |
Feb 16, 2006 | 26.44 | 26.57 | 26.30 | 26.45 | 1,301,015 | -0.27(-1.01%) |
Feb 15, 2006 | 26.83 | 26.86 | 26.59 | 26.72 | 992,957 | -0.17(-0.63%) |
Feb 14, 2006 | 26.47 | 26.90 | 26.37 | 26.89 | 1,336,289 | +0.53(+1.99%) |
Feb 13, 2006 | 26.43 | 26.61 | 26.21 | 26.36 | 1,234,387 | +0.04(+0.14%) |
Feb 10, 2006 | 26.66 | 26.72 | 26.23 | 26.33 | 2,238,907 | +0.30(+1.16%) |
Feb 09, 2006 | 26.28 | 26.42 | 25.84 | 26.02 | 3,317,110 | +1.34(+5.44%) |
Feb 08, 2006 | 24.70 | 24.79 | 24.38 | 24.68 | 592,796 | -0.06(-0.25%) |
Feb 07, 2006 | 24.57 | 24.90 | 24.56 | 24.74 | 633,360 | +0.04(+0.17%) |
Feb 06, 2006 | 24.61 | 24.83 | 24.60 | 24.70 | 388,011 | -0.04(-0.16%) |
Feb 03, 2006 | 24.65 | 24.93 | 24.64 | 24.74 | 1,153,257 | -0.06(-0.23%) |
Feb 02, 2006 | 24.73 | 24.91 | 24.65 | 24.80 | 773,868 | -0.10(-0.41%) |