Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.16 | 28.43 | 28.14 | 28.23 | 997,798 | +0.12(+0.42%) |
Apr 27, 2006 | 28.07 | 28.18 | 27.66 | 28.11 | 950,582 | +0.03(+0.09%) |
Apr 26, 2006 | 28.18 | 28.28 | 28.00 | 28.08 | 1,267,378 | +0.15(+0.53%) |
Apr 25, 2006 | 28.36 | 28.49 | 27.82 | 27.94 | 512,711 | +0.01(+0.02%) |
Apr 24, 2006 | 27.91 | 28.04 | 27.76 | 27.93 | 541,119 | -0.05(-0.16%) |
Apr 21, 2006 | 28.51 | 28.56 | 27.90 | 27.98 | 732,332 | -0.49(-1.72%) |
Apr 20, 2006 | 28.51 | 28.88 | 28.47 | 28.47 | 814,029 | -0.32(-1.12%) |
Apr 19, 2006 | 28.27 | 28.81 | 28.23 | 28.79 | 881,424 | +0.57(+2.03%) |
Apr 18, 2006 | 27.75 | 28.26 | 27.74 | 28.22 | 473,528 | +0.49(+1.77%) |
Apr 17, 2006 | 27.93 | 28.16 | 27.58 | 27.73 | 500,956 | -0.12(-0.42%) |
Apr 13, 2006 | 27.80 | 27.97 | 27.61 | 27.84 | 254,298 | +0.04(+0.15%) |
Apr 12, 2006 | 27.82 | 27.87 | 27.73 | 27.80 | 362,835 | +0.19(+0.70%) |
Apr 11, 2006 | 28.13 | 28.13 | 27.57 | 27.61 | 484,303 | -0.25(-0.88%) |
Apr 10, 2006 | 28.12 | 28.19 | 27.80 | 27.85 | 576,383 | -0.02(-0.05%) |
Apr 07, 2006 | 28.53 | 28.54 | 27.78 | 27.87 | 831,858 | -0.66(-2.31%) |
Apr 06, 2006 | 28.65 | 28.79 | 28.35 | 28.53 | 697,655 | -0.36(-1.25%) |
Apr 05, 2006 | 29.12 | 29.19 | 28.64 | 28.89 | 1,238,187 | -0.11(-0.37%) |
Apr 04, 2006 | 29.04 | 29.13 | 28.94 | 29.00 | 894,942 | +0.35(+1.21%) |
Apr 03, 2006 | 28.69 | 28.87 | 28.57 | 28.65 | 1,331,247 | -0.23(-0.80%) |
Mar 31, 2006 | 28.88 | 29.04 | 28.75 | 28.88 | 995,251 | -0.14(-0.47%) |
Mar 30, 2006 | 29.12 | 29.22 | 28.88 | 29.02 | 475,879 | -0.08(-0.26%) |
Mar 29, 2006 | 28.92 | 29.15 | 28.84 | 29.09 | 1,080,866 | +0.31(+1.08%) |
Mar 28, 2006 | 28.95 | 29.06 | 28.73 | 28.78 | 1,262,872 | -0.11(-0.37%) |
Mar 27, 2006 | 28.81 | 29.02 | 28.71 | 28.89 | 1,246,807 | -0.41(-1.41%) |
Mar 24, 2006 | 29.38 | 29.49 | 29.22 | 29.30 | 740,169 | -0.01(-0.02%) |
Mar 23, 2006 | 29.21 | 29.33 | 28.97 | 29.31 | 1,333,206 | +0.09(+0.30%) |
Mar 22, 2006 | 28.76 | 29.31 | 28.76 | 29.22 | 1,538,525 | +0.85(+2.99%) |
Mar 21, 2006 | 28.42 | 28.51 | 28.17 | 28.37 | 976,443 | -0.23(-0.82%) |
Mar 20, 2006 | 29.30 | 29.38 | 28.47 | 28.61 | 2,120,983 | -0.91(-3.09%) |
Mar 17, 2006 | 29.15 | 29.62 | 29.07 | 29.52 | 1,960,528 | +1.04(+3.64%) |
Mar 16, 2006 | 28.12 | 28.50 | 28.07 | 28.49 | 1,302,643 | +0.54(+1.94%) |
Mar 15, 2006 | 27.64 | 27.97 | 27.56 | 27.95 | 684,921 | +0.49(+1.78%) |
Mar 14, 2006 | 27.53 | 27.58 | 27.32 | 27.46 | 872,020 | +0.03(+0.09%) |
Mar 13, 2006 | 27.41 | 27.72 | 27.38 | 27.43 | 719,598 | -0.12(-0.43%) |
Mar 10, 2006 | 27.19 | 27.69 | 27.19 | 27.55 | 1,025,618 | +0.43(+1.60%) |
Mar 09, 2006 | 27.12 | 27.28 | 27.05 | 27.11 | 697,263 | +0.18(+0.68%) |
Mar 08, 2006 | 26.54 | 27.06 | 26.50 | 26.93 | 1,064,409 | +0.29(+1.07%) |
Mar 07, 2006 | 26.92 | 26.94 | 26.59 | 26.64 | 1,151,004 | -0.38(-1.40%) |
Mar 06, 2006 | 27.26 | 27.34 | 26.95 | 27.02 | 1,212,718 | -0.15(-0.56%) |
Mar 03, 2006 | 27.33 | 27.33 | 27.10 | 27.18 | 1,408,046 | -0.01(-0.02%) |
Mar 02, 2006 | 27.25 | 27.34 | 26.96 | 27.18 | 1,216,440 | -0.36(-1.30%) |
Mar 01, 2006 | 27.26 | 27.66 | 27.26 | 27.54 | 888,477 | +0.20(+0.75%) |
Feb 28, 2006 | 27.59 | 27.58 | 27.25 | 27.33 | 1,008,182 | -0.26(-0.94%) |
Feb 27, 2006 | 27.26 | 27.78 | 27.26 | 27.59 | 578,930 | +0.44(+1.62%) |
Feb 24, 2006 | 27.22 | 27.28 | 27.09 | 27.15 | 1,247,787 | +0.00(+0.00%) |
Feb 23, 2006 | 27.35 | 27.37 | 27.05 | 27.15 | 1,306,169 | -0.26(-0.93%) |
Feb 22, 2006 | 27.26 | 27.49 | 27.21 | 27.41 | 775,826 | +0.46(+1.70%) |
Feb 21, 2006 | 27.66 | 27.67 | 26.76 | 26.95 | 1,461,139 | -0.10(-0.38%) |
Feb 17, 2006 | 26.84 | 27.17 | 26.84 | 27.05 | 956,656 | +0.60(+2.26%) |
Feb 16, 2006 | 26.45 | 26.57 | 26.30 | 26.46 | 1,300,684 | -0.27(-1.01%) |
Feb 15, 2006 | 26.83 | 26.86 | 26.60 | 26.73 | 992,704 | -0.17(-0.63%) |
Feb 14, 2006 | 26.48 | 26.90 | 26.38 | 26.89 | 1,335,949 | +0.53(+1.99%) |
Feb 13, 2006 | 26.44 | 26.61 | 26.22 | 26.37 | 1,234,072 | +0.04(+0.14%) |
Feb 10, 2006 | 26.67 | 26.73 | 26.24 | 26.33 | 2,238,336 | +0.30(+1.16%) |
Feb 09, 2006 | 26.29 | 26.42 | 25.84 | 26.03 | 3,316,264 | +1.34(+5.44%) |
Feb 08, 2006 | 24.71 | 24.80 | 24.39 | 24.69 | 592,644 | -0.06(-0.25%) |
Feb 07, 2006 | 24.57 | 24.91 | 24.56 | 24.75 | 633,199 | +0.04(+0.17%) |
Feb 06, 2006 | 24.62 | 24.84 | 24.61 | 24.71 | 387,913 | -0.04(-0.16%) |
Feb 03, 2006 | 24.65 | 24.94 | 24.65 | 24.75 | 1,152,963 | -0.06(-0.23%) |
Feb 02, 2006 | 24.74 | 24.91 | 24.65 | 24.81 | 773,671 | -0.10(-0.41%) |