Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.71 | 27.11 | 26.52 | 26.62 | 2,252,704 | +0.07(+0.26%) |
Apr 27, 2006 | 26.26 | 26.71 | 25.73 | 26.55 | 3,671,743 | +0.19(+0.70%) |
Apr 26, 2006 | 27.13 | 27.21 | 26.21 | 26.36 | 7,534,465 | -1.27(-4.61%) |
Apr 25, 2006 | 27.99 | 28.32 | 27.30 | 27.64 | 2,842,603 | -0.22(-0.80%) |
Apr 24, 2006 | 28.21 | 28.21 | 27.69 | 27.86 | 2,325,475 | -0.35(-1.24%) |
Apr 21, 2006 | 28.32 | 28.44 | 28.03 | 28.21 | 3,124,262 | -0.08(-0.30%) |
Apr 20, 2006 | 28.62 | 28.79 | 27.88 | 28.29 | 3,000,400 | -0.18(-0.63%) |
Apr 19, 2006 | 28.38 | 28.76 | 28.13 | 28.47 | 2,015,726 | +0.08(+0.30%) |
Apr 18, 2006 | 27.88 | 28.48 | 28.01 | 28.39 | 1,468,433 | +0.51(+1.85%) |
Apr 17, 2006 | 27.54 | 27.92 | 27.39 | 27.87 | 2,075,866 | +0.52(+1.90%) |
Apr 13, 2006 | 27.03 | 27.39 | 26.62 | 27.35 | 1,852,462 | +0.32(+1.20%) |
Apr 12, 2006 | 27.26 | 27.58 | 26.84 | 27.03 | 1,455,990 | -0.22(-0.82%) |
Apr 11, 2006 | 27.56 | 27.90 | 27.15 | 27.25 | 1,535,172 | -0.18(-0.64%) |
Apr 10, 2006 | 26.96 | 27.75 | 26.90 | 27.43 | 2,297,762 | +0.67(+2.50%) |
Apr 07, 2006 | 27.08 | 27.21 | 26.56 | 26.76 | 1,445,810 | -0.32(-1.18%) |
Apr 06, 2006 | 27.41 | 27.51 | 26.80 | 27.08 | 2,132,612 | -0.12(-0.43%) |
Apr 05, 2006 | 27.13 | 27.32 | 26.94 | 27.20 | 2,245,540 | +0.16(+0.61%) |
Apr 04, 2006 | 26.81 | 27.10 | 26.55 | 27.03 | 1,666,386 | +0.37(+1.39%) |
Apr 03, 2006 | 26.64 | 26.90 | 26.44 | 26.66 | 2,133,555 | +0.23(+0.88%) |
Mar 31, 2006 | 26.74 | 26.74 | 26.12 | 26.43 | 2,272,876 | -0.31(-1.17%) |
Mar 30, 2006 | 26.81 | 27.04 | 26.52 | 26.74 | 1,667,329 | +0.03(+0.10%) |
Mar 29, 2006 | 26.47 | 26.81 | 26.42 | 26.71 | 2,120,924 | +0.32(+1.23%) |
Mar 28, 2006 | 26.68 | 26.68 | 26.24 | 26.39 | 2,085,292 | +0.24(+0.93%) |
Mar 27, 2006 | 26.36 | 26.36 | 25.90 | 26.14 | 1,514,434 | +0.08(+0.31%) |
Mar 24, 2006 | 25.68 | 26.19 | 25.68 | 26.07 | 2,201,802 | +0.41(+1.59%) |
Mar 23, 2006 | 25.30 | 25.95 | 25.11 | 25.66 | 2,655,397 | +0.62(+2.48%) |
Mar 22, 2006 | 25.08 | 25.56 | 24.94 | 25.04 | 2,231,966 | +0.01(+0.04%) |
Mar 21, 2006 | 24.86 | 25.45 | 24.41 | 25.03 | 4,327,627 | +0.57(+2.32%) |
Mar 20, 2006 | 24.68 | 24.80 | 24.33 | 24.46 | 2,676,323 | -0.36(-1.43%) |
Mar 17, 2006 | 25.24 | 25.29 | 24.65 | 24.81 | 2,196,334 | -0.38(-1.50%) |
Mar 16, 2006 | 24.66 | 25.21 | 24.07 | 25.19 | 4,692,049 | -0.16(-0.63%) |
Mar 15, 2006 | 25.19 | 25.44 | 25.04 | 25.35 | 2,155,801 | +0.16(+0.63%) |
Mar 14, 2006 | 25.03 | 25.35 | 24.70 | 25.19 | 1,462,212 | +0.23(+0.91%) |
Mar 13, 2006 | 24.68 | 25.11 | 24.64 | 24.96 | 1,247,291 | +0.27(+1.10%) |
Mar 10, 2006 | 24.56 | 24.75 | 24.24 | 24.69 | 2,415,025 | +0.13(+0.54%) |
Mar 09, 2006 | 24.71 | 24.99 | 24.33 | 24.56 | 3,513,758 | +0.00(+0.00%) |
Mar 08, 2006 | 24.00 | 24.56 | 23.82 | 24.56 | 3,940,959 | +0.50(+2.07%) |
Mar 07, 2006 | 24.27 | 24.27 | 23.72 | 24.06 | 2,309,450 | -0.24(-0.98%) |
Mar 06, 2006 | 24.77 | 24.89 | 24.08 | 24.30 | 2,649,175 | -0.80(-3.19%) |
Mar 03, 2006 | 25.18 | 25.37 | 25.05 | 25.10 | 1,663,558 | -0.13(-0.53%) |
Mar 02, 2006 | 25.30 | 25.58 | 25.02 | 25.23 | 2,178,236 | -0.01(-0.04%) |
Mar 01, 2006 | 24.98 | 25.27 | 24.73 | 25.24 | 1,335,710 | +0.38(+1.54%) |
Feb 28, 2006 | 24.90 | 25.04 | 24.52 | 24.86 | 2,600,347 | -0.04(-0.17%) |
Feb 27, 2006 | 25.35 | 25.40 | 24.90 | 24.90 | 1,816,642 | -0.47(-1.86%) |
Feb 24, 2006 | 25.35 | 25.58 | 25.30 | 25.38 | 1,977,643 | +0.41(+1.64%) |
Feb 23, 2006 | 24.82 | 25.29 | 24.61 | 24.97 | 2,165,039 | -0.04(-0.17%) |
Feb 22, 2006 | 25.41 | 25.41 | 24.61 | 25.01 | 3,001,154 | -0.41(-1.61%) |
Feb 21, 2006 | 26.04 | 26.07 | 25.37 | 25.42 | 3,190,058 | +0.15(+0.61%) |
Feb 17, 2006 | 25.30 | 25.43 | 24.98 | 25.26 | 2,305,114 | +0.26(+1.04%) |
Feb 16, 2006 | 24.54 | 25.13 | 24.54 | 25.00 | 2,569,240 | +0.61(+2.50%) |
Feb 15, 2006 | 24.56 | 24.88 | 24.15 | 24.39 | 5,285,719 | +0.00(+0.00%) |
Feb 14, 2006 | 24.61 | 24.62 | 23.96 | 24.39 | 4,153,994 | -0.30(-1.22%) |
Feb 13, 2006 | 24.69 | 25.07 | 24.43 | 24.70 | 3,611,980 | +0.19(+0.76%) |
Feb 10, 2006 | 25.27 | 25.41 | 23.90 | 24.51 | 7,732,229 | -0.75(-2.98%) |
Feb 09, 2006 | 25.96 | 26.04 | 25.23 | 25.26 | 3,580,308 | -0.58(-2.24%) |
Feb 08, 2006 | 26.57 | 26.70 | 25.51 | 25.84 | 5,567,755 | -0.65(-2.46%) |
Feb 07, 2006 | 27.96 | 27.96 | 26.48 | 26.49 | 4,947,880 | -1.46(-5.22%) |
Feb 06, 2006 | 28.69 | 28.88 | 27.95 | 27.95 | 5,292,695 | -0.36(-1.27%) |
Feb 03, 2006 | 28.64 | 28.90 | 28.24 | 28.31 | 6,039,637 | -0.41(-1.42%) |
Feb 02, 2006 | 28.64 | 29.51 | 28.00 | 28.72 | 8,901,660 | -1.48(-4.90%) |