Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.35 | 27.80 | 27.20 | 27.29 | 109,330 | -0.20(-0.71%) |
Apr 27, 2006 | 26.98 | 27.79 | 26.97 | 27.49 | 199,839 | +0.39(+1.44%) |
Apr 26, 2006 | 27.16 | 27.53 | 27.10 | 27.10 | 201,312 | -0.08(-0.29%) |
Apr 25, 2006 | 27.48 | 27.49 | 27.15 | 27.18 | 203,113 | -0.37(-1.33%) |
Apr 24, 2006 | 27.82 | 27.92 | 27.51 | 27.54 | 184,291 | -0.21(-0.77%) |
Apr 21, 2006 | 27.89 | 27.94 | 27.60 | 27.76 | 181,836 | +0.13(+0.46%) |
Apr 20, 2006 | 27.49 | 27.74 | 27.29 | 27.63 | 228,972 | +0.13(+0.49%) |
Apr 19, 2006 | 26.91 | 27.56 | 26.90 | 27.49 | 262,361 | +0.59(+2.20%) |
Apr 18, 2006 | 26.55 | 26.98 | 26.33 | 26.90 | 478,731 | +0.35(+1.33%) |
Apr 17, 2006 | 26.79 | 26.87 | 26.47 | 26.55 | 166,942 | -0.34(-1.25%) |
Apr 13, 2006 | 27.15 | 27.18 | 26.68 | 26.88 | 291,330 | -0.26(-0.97%) |
Apr 12, 2006 | 26.98 | 27.40 | 26.96 | 27.15 | 88,708 | +0.14(+0.52%) |
Apr 11, 2006 | 27.31 | 27.41 | 26.99 | 27.01 | 74,960 | -0.24(-0.90%) |
Apr 10, 2006 | 27.43 | 27.56 | 27.07 | 27.25 | 133,390 | -0.24(-0.89%) |
Apr 07, 2006 | 27.90 | 27.98 | 27.35 | 27.49 | 116,368 | -0.40(-1.45%) |
Apr 06, 2006 | 27.98 | 28.26 | 27.90 | 27.90 | 97,710 | -0.23(-0.83%) |
Apr 05, 2006 | 27.96 | 28.27 | 27.83 | 28.13 | 88,381 | +0.21(+0.74%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.75 | 27.92 | 162,196 | -0.32(-1.15%) |
Apr 03, 2006 | 28.92 | 29.02 | 28.24 | 28.25 | 119,478 | -0.74(-2.55%) |
Mar 31, 2006 | 28.95 | 29.00 | 28.52 | 28.99 | 117,841 | +0.09(+0.30%) |
Mar 30, 2006 | 29.24 | 29.24 | 28.66 | 28.90 | 186,091 | -0.40(-1.36%) |
Mar 29, 2006 | 29.33 | 29.33 | 28.17 | 29.30 | 234,374 | +0.54(+1.89%) |
Mar 28, 2006 | 28.69 | 29.06 | 28.51 | 28.75 | 151,884 | +0.06(+0.21%) |
Mar 27, 2006 | 28.59 | 28.71 | 28.40 | 28.69 | 179,708 | +0.04(+0.13%) |
Mar 24, 2006 | 28.62 | 28.72 | 28.49 | 28.66 | 114,077 | +0.06(+0.21%) |
Mar 23, 2006 | 28.53 | 28.64 | 28.36 | 28.59 | 88,217 | -0.12(-0.43%) |
Mar 22, 2006 | 28.56 | 28.72 | 28.27 | 28.72 | 157,776 | +0.06(+0.21%) |
Mar 21, 2006 | 29.28 | 29.31 | 28.66 | 28.66 | 161,541 | -0.66(-2.25%) |
Mar 20, 2006 | 29.42 | 29.42 | 29.11 | 29.32 | 264,652 | -0.23(-0.77%) |
Mar 17, 2006 | 29.14 | 29.69 | 29.14 | 29.54 | 541,744 | +0.38(+1.30%) |
Mar 16, 2006 | 28.80 | 29.47 | 28.77 | 29.16 | 126,025 | +0.42(+1.47%) |
Mar 15, 2006 | 28.60 | 28.82 | 28.53 | 28.74 | 356,143 | +0.14(+0.49%) |
Mar 14, 2006 | 28.26 | 28.67 | 28.11 | 28.60 | 205,077 | +0.27(+0.97%) |
Mar 13, 2006 | 29.30 | 29.30 | 28.17 | 28.33 | 168,906 | -0.40(-1.38%) |
Mar 10, 2006 | 28.24 | 28.72 | 28.24 | 28.72 | 101,802 | +0.48(+1.71%) |
Mar 09, 2006 | 27.84 | 28.24 | 27.81 | 28.24 | 126,188 | +0.42(+1.49%) |
Mar 08, 2006 | 27.93 | 27.93 | 27.57 | 27.82 | 133,390 | -0.07(-0.26%) |
Mar 07, 2006 | 28.31 | 28.31 | 27.89 | 27.90 | 77,906 | -0.38(-1.34%) |
Mar 06, 2006 | 27.81 | 28.33 | 27.70 | 28.28 | 183,145 | +0.43(+1.54%) |
Mar 03, 2006 | 28.11 | 28.11 | 27.80 | 27.85 | 175,780 | -0.32(-1.13%) |
Mar 02, 2006 | 28.15 | 28.18 | 27.81 | 28.17 | 162,523 | +0.02(+0.07%) |
Mar 01, 2006 | 28.17 | 28.20 | 27.96 | 28.15 | 126,025 | +0.07(+0.26%) |
Feb 28, 2006 | 28.32 | 28.28 | 28.04 | 28.07 | 118,987 | -0.24(-0.86%) |
Feb 27, 2006 | 28.38 | 28.61 | 28.28 | 28.32 | 109,658 | -0.10(-0.37%) |
Feb 24, 2006 | 28.47 | 28.56 | 28.33 | 28.42 | 132,735 | -0.14(-0.49%) |
Feb 23, 2006 | 28.57 | 28.74 | 28.12 | 28.56 | 185,600 | +0.00(+0.00%) |
Feb 22, 2006 | 28.36 | 28.93 | 28.35 | 28.56 | 384,294 | +0.32(+1.12%) |
Feb 21, 2006 | 28.33 | 28.57 | 28.14 | 28.25 | 110,476 | -0.17(-0.60%) |
Feb 17, 2006 | 28.20 | 28.49 | 28.04 | 28.42 | 111,131 | +0.28(+1.00%) |
Feb 16, 2006 | 27.86 | 28.16 | 27.82 | 28.14 | 197,875 | +0.34(+1.21%) |
Feb 15, 2006 | 28.17 | 28.20 | 27.77 | 27.80 | 178,399 | -0.49(-1.75%) |
Feb 14, 2006 | 28.06 | 28.36 | 27.86 | 28.29 | 156,631 | +0.19(+0.67%) |
Feb 13, 2006 | 28.17 | 28.35 | 27.92 | 28.11 | 131,917 | -0.02(-0.09%) |
Feb 10, 2006 | 28.03 | 28.28 | 27.87 | 28.13 | 143,210 | +0.10(+0.37%) |
Feb 09, 2006 | 28.07 | 28.35 | 27.92 | 28.03 | 171,197 | -0.05(-0.17%) |
Feb 08, 2006 | 28.32 | 28.32 | 27.97 | 28.07 | 101,147 | -0.18(-0.63%) |
Feb 07, 2006 | 28.53 | 28.59 | 28.13 | 28.25 | 128,480 | -0.32(-1.13%) |
Feb 06, 2006 | 28.33 | 28.58 | 28.05 | 28.58 | 136,336 | +0.10(+0.34%) |
Feb 03, 2006 | 28.56 | 28.75 | 28.11 | 28.48 | 116,696 | -0.09(-0.30%) |
Feb 02, 2006 | 28.96 | 29.05 | 28.49 | 28.56 | 126,679 | -0.48(-1.64%) |