Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.89 | 28.01 | 27.71 | 27.77 | 960,433 | -0.18(-0.64%) |
Apr 27, 2006 | 28.33 | 28.38 | 27.93 | 27.95 | 1,528,988 | -0.47(-1.66%) |
Apr 26, 2006 | 28.19 | 28.57 | 28.17 | 28.42 | 1,059,473 | +0.31(+1.10%) |
Apr 25, 2006 | 28.73 | 28.73 | 28.03 | 28.11 | 1,638,730 | -0.57(-1.97%) |
Apr 24, 2006 | 28.90 | 28.96 | 28.53 | 28.68 | 1,059,084 | -0.28(-0.97%) |
Apr 21, 2006 | 29.15 | 29.15 | 28.66 | 28.96 | 1,580,746 | -0.04(-0.14%) |
Apr 20, 2006 | 28.97 | 29.26 | 28.72 | 29.00 | 1,662,663 | +0.10(+0.33%) |
Apr 19, 2006 | 28.78 | 29.03 | 28.53 | 28.90 | 2,090,538 | +0.18(+0.63%) |
Apr 18, 2006 | 28.06 | 28.95 | 27.78 | 28.72 | 4,163,760 | +1.56(+5.75%) |
Apr 17, 2006 | 27.14 | 27.44 | 26.94 | 27.16 | 1,699,243 | +0.10(+0.37%) |
Apr 13, 2006 | 27.20 | 27.28 | 27.00 | 27.06 | 1,042,739 | -0.14(-0.52%) |
Apr 12, 2006 | 27.01 | 27.26 | 26.93 | 27.20 | 1,153,454 | +0.19(+0.71%) |
Apr 11, 2006 | 27.07 | 27.18 | 26.87 | 27.01 | 1,687,374 | -0.08(-0.29%) |
Apr 10, 2006 | 26.86 | 27.11 | 26.69 | 27.09 | 1,469,837 | +0.23(+0.84%) |
Apr 07, 2006 | 27.10 | 27.33 | 26.78 | 26.86 | 2,355,747 | -0.10(-0.36%) |
Apr 06, 2006 | 27.19 | 27.30 | 26.48 | 26.96 | 4,414,570 | -1.27(-4.49%) |
Apr 05, 2006 | 28.25 | 28.39 | 28.12 | 28.23 | 1,136,720 | +0.04(+0.16%) |
Apr 04, 2006 | 27.93 | 28.26 | 27.83 | 28.18 | 1,148,979 | +0.30(+1.09%) |
Apr 03, 2006 | 27.69 | 28.32 | 27.67 | 27.88 | 1,078,931 | +0.26(+0.93%) |
Mar 31, 2006 | 27.75 | 27.84 | 27.47 | 27.62 | 1,292,188 | -0.07(-0.26%) |
Mar 30, 2006 | 27.92 | 28.18 | 27.68 | 27.69 | 1,132,440 | -0.26(-0.93%) |
Mar 29, 2006 | 27.65 | 28.07 | 27.59 | 27.95 | 1,145,282 | +0.27(+0.97%) |
Mar 28, 2006 | 27.63 | 28.13 | 27.60 | 27.68 | 1,560,121 | +0.14(+0.50%) |
Mar 27, 2006 | 27.58 | 27.68 | 27.47 | 27.55 | 1,055,582 | -0.08(-0.30%) |
Mar 24, 2006 | 27.72 | 28.02 | 27.61 | 27.63 | 1,139,834 | -0.04(-0.14%) |
Mar 23, 2006 | 27.79 | 27.83 | 27.34 | 27.67 | 1,361,068 | -0.17(-0.62%) |
Mar 22, 2006 | 27.56 | 27.89 | 27.56 | 27.84 | 1,084,768 | +0.28(+1.03%) |
Mar 21, 2006 | 27.96 | 27.96 | 27.51 | 27.55 | 1,396,481 | -0.42(-1.49%) |
Mar 20, 2006 | 28.33 | 28.33 | 27.95 | 27.97 | 1,290,047 | -0.37(-1.31%) |
Mar 17, 2006 | 28.25 | 28.57 | 28.25 | 28.34 | 1,532,491 | +0.14(+0.49%) |
Mar 16, 2006 | 28.26 | 28.47 | 28.07 | 28.20 | 1,075,428 | +0.04(+0.13%) |
Mar 15, 2006 | 27.63 | 28.23 | 27.62 | 28.17 | 2,002,589 | +0.67(+2.44%) |
Mar 14, 2006 | 26.85 | 27.65 | 26.85 | 27.50 | 1,393,173 | +0.58(+2.15%) |
Mar 13, 2006 | 27.29 | 27.32 | 26.81 | 26.92 | 1,308,727 | -0.15(-0.56%) |
Mar 10, 2006 | 26.79 | 27.46 | 26.79 | 27.07 | 1,525,486 | +0.21(+0.79%) |
Mar 09, 2006 | 27.05 | 27.17 | 26.81 | 26.85 | 1,431,505 | -0.20(-0.72%) |
Mar 08, 2006 | 27.10 | 27.19 | 26.85 | 27.05 | 1,043,323 | -0.19(-0.69%) |
Mar 07, 2006 | 27.27 | 27.54 | 27.03 | 27.24 | 1,327,990 | +0.09(+0.33%) |
Mar 06, 2006 | 27.65 | 27.81 | 26.90 | 27.15 | 1,645,540 | -0.44(-1.59%) |
Mar 03, 2006 | 27.12 | 27.77 | 27.10 | 27.59 | 1,392,589 | +0.24(+0.86%) |
Mar 02, 2006 | 27.41 | 27.52 | 27.14 | 27.35 | 1,043,712 | -0.21(-0.77%) |
Mar 01, 2006 | 26.83 | 27.66 | 26.83 | 27.56 | 1,673,170 | +0.78(+2.92%) |
Feb 28, 2006 | 27.17 | 27.09 | 26.61 | 26.78 | 1,318,261 | -0.38(-1.41%) |
Feb 27, 2006 | 27.38 | 27.38 | 27.09 | 27.17 | 785,508 | -0.04(-0.15%) |
Feb 24, 2006 | 27.26 | 27.30 | 27.07 | 27.21 | 913,929 | +0.08(+0.29%) |
Feb 23, 2006 | 27.17 | 27.25 | 26.93 | 27.13 | 1,225,642 | -0.14(-0.53%) |
Feb 22, 2006 | 27.31 | 27.51 | 27.27 | 27.27 | 1,888,956 | -0.01(-0.02%) |
Feb 21, 2006 | 27.38 | 27.45 | 27.18 | 27.28 | 1,297,636 | -0.10(-0.38%) |
Feb 17, 2006 | 27.37 | 27.39 | 27.20 | 27.38 | 1,437,926 | +0.10(+0.36%) |
Feb 16, 2006 | 27.20 | 27.38 | 27.14 | 27.28 | 1,512,449 | +0.24(+0.87%) |
Feb 15, 2006 | 26.87 | 27.12 | 26.60 | 27.05 | 1,522,178 | +0.21(+0.78%) |
Feb 14, 2006 | 26.42 | 26.97 | 26.13 | 26.84 | 1,617,715 | +0.31(+1.15%) |
Feb 13, 2006 | 26.50 | 26.59 | 26.42 | 26.53 | 1,203,266 | +0.03(+0.13%) |
Feb 10, 2006 | 26.36 | 26.65 | 26.26 | 26.50 | 1,442,401 | +0.05(+0.18%) |
Feb 09, 2006 | 26.39 | 26.84 | 26.39 | 26.45 | 1,567,904 | +0.09(+0.33%) |
Feb 08, 2006 | 26.31 | 26.39 | 26.11 | 26.36 | 1,423,527 | +0.15(+0.59%) |
Feb 07, 2006 | 26.39 | 26.45 | 26.21 | 26.21 | 1,895,572 | -0.26(-1.00%) |
Feb 06, 2006 | 26.14 | 26.51 | 26.12 | 26.47 | 1,518,286 | +0.32(+1.23%) |
Feb 03, 2006 | 26.03 | 26.40 | 25.98 | 26.15 | 1,521,400 | +0.07(+0.28%) |
Feb 02, 2006 | 26.09 | 26.29 | 25.81 | 26.08 | 2,048,899 | -0.35(-1.33%) |