Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.43 | 29.39 | 28.43 | 28.94 | 2,025,586 | +0.50(+1.75%) |
Apr 27, 2006 | 27.77 | 28.79 | 27.54 | 28.44 | 1,652,274 | +0.74(+2.68%) |
Apr 26, 2006 | 27.73 | 27.97 | 27.70 | 27.70 | 807,010 | +0.01(+0.02%) |
Apr 25, 2006 | 27.73 | 27.76 | 27.48 | 27.69 | 920,015 | +0.08(+0.27%) |
Apr 24, 2006 | 27.47 | 27.78 | 27.43 | 27.62 | 1,271,634 | +0.14(+0.50%) |
Apr 21, 2006 | 28.00 | 28.08 | 27.47 | 27.48 | 1,635,566 | -0.60(-2.14%) |
Apr 20, 2006 | 27.73 | 28.38 | 27.56 | 28.08 | 2,223,162 | -0.34(-1.20%) |
Apr 19, 2006 | 28.33 | 28.70 | 28.32 | 28.42 | 1,076,844 | -0.05(-0.19%) |
Apr 18, 2006 | 27.70 | 28.53 | 27.69 | 28.48 | 1,837,684 | +0.71(+2.56%) |
Apr 17, 2006 | 28.12 | 28.16 | 27.53 | 27.77 | 1,425,678 | -0.46(-1.62%) |
Apr 13, 2006 | 28.11 | 28.48 | 28.05 | 28.23 | 820,201 | +0.12(+0.41%) |
Apr 12, 2006 | 27.82 | 28.18 | 27.82 | 28.11 | 666,450 | +0.18(+0.66%) |
Apr 11, 2006 | 28.67 | 28.70 | 27.93 | 27.93 | 1,024,812 | -0.70(-2.45%) |
Apr 10, 2006 | 28.49 | 28.75 | 28.46 | 28.63 | 686,676 | +0.16(+0.58%) |
Apr 07, 2006 | 28.85 | 29.00 | 28.46 | 28.46 | 770,514 | -0.34(-1.18%) |
Apr 06, 2006 | 28.68 | 28.92 | 28.63 | 28.81 | 821,373 | +0.05(+0.17%) |
Apr 05, 2006 | 28.66 | 28.84 | 28.49 | 28.76 | 855,524 | +0.03(+0.12%) |
Apr 04, 2006 | 28.18 | 28.79 | 28.14 | 28.72 | 1,213,886 | +0.46(+1.64%) |
Apr 03, 2006 | 28.54 | 28.63 | 28.26 | 28.26 | 1,155,551 | -0.16(-0.55%) |
Mar 31, 2006 | 28.11 | 28.54 | 28.08 | 28.42 | 1,182,813 | +0.27(+0.97%) |
Mar 30, 2006 | 28.44 | 28.44 | 27.97 | 28.14 | 1,003,559 | -0.29(-1.03%) |
Mar 29, 2006 | 28.14 | 28.53 | 28.01 | 28.44 | 995,351 | +0.23(+0.80%) |
Mar 28, 2006 | 28.31 | 28.57 | 28.21 | 28.21 | 1,224,146 | -0.08(-0.27%) |
Mar 27, 2006 | 28.28 | 28.35 | 28.18 | 28.29 | 876,923 | -0.06(-0.22%) |
Mar 24, 2006 | 28.21 | 28.35 | 28.09 | 28.35 | 877,070 | +0.08(+0.29%) |
Mar 23, 2006 | 28.37 | 28.43 | 28.23 | 28.27 | 923,972 | -0.03(-0.10%) |
Mar 22, 2006 | 28.06 | 28.36 | 28.03 | 28.29 | 985,384 | +0.25(+0.88%) |
Mar 21, 2006 | 28.05 | 28.23 | 27.91 | 28.05 | 1,299,922 | +0.05(+0.17%) |
Mar 20, 2006 | 28.18 | 28.23 | 27.90 | 28.00 | 1,079,775 | -0.25(-0.89%) |
Mar 17, 2006 | 28.14 | 28.30 | 28.02 | 28.25 | 1,402,814 | +0.23(+0.83%) |
Mar 16, 2006 | 27.48 | 28.25 | 27.48 | 28.02 | 2,053,581 | +0.61(+2.21%) |
Mar 15, 2006 | 27.24 | 27.47 | 27.19 | 27.41 | 1,311,208 | -0.23(-0.84%) |
Mar 14, 2006 | 27.19 | 27.84 | 27.16 | 27.65 | 1,726,292 | +0.41(+1.50%) |
Mar 13, 2006 | 26.81 | 27.42 | 26.81 | 27.24 | 1,994,514 | +0.53(+1.99%) |
Mar 10, 2006 | 26.54 | 26.89 | 26.50 | 26.70 | 1,213,153 | +0.20(+0.77%) |
Mar 09, 2006 | 26.93 | 27.00 | 26.39 | 26.50 | 1,479,762 | -0.44(-1.62%) |
Mar 08, 2006 | 26.77 | 26.94 | 26.57 | 26.94 | 647,396 | +0.10(+0.38%) |
Mar 07, 2006 | 26.73 | 27.05 | 26.57 | 26.83 | 719,948 | +0.05(+0.18%) |
Mar 06, 2006 | 26.82 | 26.86 | 26.64 | 26.79 | 450,700 | -0.05(-0.18%) |
Mar 03, 2006 | 26.98 | 27.05 | 26.81 | 26.83 | 746,916 | -0.24(-0.88%) |
Mar 02, 2006 | 27.15 | 27.28 | 26.95 | 27.07 | 1,186,477 | +0.17(+0.63%) |
Mar 01, 2006 | 26.71 | 26.98 | 26.71 | 26.90 | 842,333 | +0.22(+0.82%) |
Feb 28, 2006 | 27.36 | 27.24 | 26.66 | 26.68 | 863,879 | -0.68(-2.47%) |
Feb 27, 2006 | 27.33 | 27.55 | 27.22 | 27.36 | 506,250 | +0.02(+0.07%) |
Feb 24, 2006 | 27.29 | 27.48 | 27.19 | 27.34 | 676,856 | -0.02(-0.07%) |
Feb 23, 2006 | 27.43 | 27.50 | 27.21 | 27.36 | 948,889 | -0.17(-0.62%) |
Feb 22, 2006 | 26.67 | 27.53 | 26.64 | 27.53 | 1,291,274 | +1.02(+3.83%) |
Feb 21, 2006 | 26.47 | 26.71 | 26.33 | 26.51 | 670,407 | +0.11(+0.41%) |
Feb 17, 2006 | 26.63 | 26.64 | 26.27 | 26.40 | 979,668 | -0.23(-0.87%) |
Feb 16, 2006 | 26.41 | 26.64 | 26.30 | 26.64 | 488,075 | +0.22(+0.83%) |
Feb 15, 2006 | 26.39 | 26.54 | 26.19 | 26.42 | 489,101 | -0.02(-0.08%) |
Feb 14, 2006 | 26.10 | 26.53 | 26.10 | 26.44 | 767,289 | +0.32(+1.23%) |
Feb 13, 2006 | 26.08 | 26.23 | 26.04 | 26.12 | 589,941 | -0.07(-0.29%) |
Feb 10, 2006 | 26.45 | 26.46 | 25.98 | 26.19 | 1,315,019 | -0.35(-1.34%) |
Feb 09, 2006 | 26.53 | 26.68 | 26.29 | 26.55 | 799,828 | +0.00(+0.00%) |
Feb 08, 2006 | 26.21 | 26.55 | 26.12 | 26.55 | 964,572 | +0.33(+1.28%) |
Feb 07, 2006 | 26.08 | 26.30 | 26.08 | 26.21 | 1,056,177 | +0.07(+0.26%) |
Feb 06, 2006 | 26.16 | 26.23 | 26.08 | 26.14 | 694,884 | -0.01(-0.05%) |
Feb 03, 2006 | 26.20 | 26.23 | 25.97 | 26.16 | 1,800,456 | -0.08(-0.31%) |
Feb 02, 2006 | 26.13 | 26.29 | 26.04 | 26.24 | 1,162,147 | +0.08(+0.29%) |