Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.80 | 27.80 | 27.57 | 27.71 | 1,670,952 | -0.02(-0.06%) |
Apr 27, 2006 | 27.48 | 28.48 | 27.26 | 27.73 | 5,557,920 | +0.28(+1.01%) |
Apr 26, 2006 | 27.57 | 27.59 | 27.33 | 27.45 | 1,235,342 | -0.14(-0.52%) |
Apr 25, 2006 | 27.65 | 27.69 | 27.35 | 27.60 | 1,923,226 | +0.03(+0.10%) |
Apr 24, 2006 | 27.42 | 27.64 | 27.27 | 27.57 | 1,022,930 | -0.07(-0.26%) |
Apr 21, 2006 | 27.66 | 27.82 | 27.51 | 27.64 | 1,427,814 | +0.15(+0.55%) |
Apr 20, 2006 | 27.40 | 27.53 | 27.29 | 27.49 | 1,287,506 | +0.10(+0.36%) |
Apr 19, 2006 | 27.49 | 27.58 | 27.29 | 27.39 | 1,183,490 | -0.11(-0.39%) |
Apr 18, 2006 | 26.94 | 27.61 | 26.86 | 27.50 | 1,673,999 | +0.56(+2.06%) |
Apr 17, 2006 | 26.47 | 27.00 | 26.30 | 26.94 | 2,523,307 | +0.06(+0.23%) |
Apr 13, 2006 | 26.70 | 26.97 | 26.67 | 26.88 | 1,133,800 | +0.11(+0.40%) |
Apr 12, 2006 | 27.04 | 27.16 | 26.74 | 26.77 | 1,319,143 | -0.27(-0.99%) |
Apr 11, 2006 | 27.09 | 27.10 | 26.95 | 27.04 | 1,382,356 | -0.02(-0.07%) |
Apr 10, 2006 | 27.24 | 27.35 | 26.82 | 27.06 | 1,978,766 | -0.25(-0.92%) |
Apr 07, 2006 | 27.38 | 27.63 | 27.25 | 27.31 | 1,953,294 | -0.19(-0.68%) |
Apr 06, 2006 | 27.43 | 27.54 | 27.22 | 27.50 | 1,538,312 | -0.01(-0.03%) |
Apr 05, 2006 | 27.33 | 27.58 | 27.17 | 27.51 | 1,139,244 | +0.12(+0.43%) |
Apr 04, 2006 | 27.22 | 27.49 | 27.04 | 27.39 | 1,214,009 | -0.01(-0.03%) |
Apr 03, 2006 | 26.92 | 27.47 | 26.65 | 27.40 | 2,924,879 | +0.61(+2.28%) |
Mar 31, 2006 | 26.84 | 26.93 | 26.58 | 26.79 | 1,570,950 | -0.10(-0.37%) |
Mar 30, 2006 | 26.35 | 26.90 | 26.26 | 26.89 | 1,621,745 | +0.65(+2.46%) |
Mar 29, 2006 | 26.01 | 26.73 | 25.74 | 26.24 | 2,041,516 | +0.21(+0.79%) |
Mar 28, 2006 | 26.34 | 26.48 | 25.92 | 26.04 | 1,237,705 | -0.28(-1.06%) |
Mar 27, 2006 | 26.58 | 26.71 | 26.02 | 26.31 | 855,943 | +0.04(+0.17%) |
Mar 24, 2006 | 26.08 | 26.31 | 25.93 | 26.27 | 847,056 | +0.25(+0.97%) |
Mar 23, 2006 | 26.05 | 26.17 | 25.78 | 26.02 | 1,348,603 | -0.16(-0.62%) |
Mar 22, 2006 | 25.87 | 26.20 | 25.78 | 26.18 | 1,664,819 | +0.20(+0.76%) |
Mar 21, 2006 | 26.45 | 26.69 | 25.98 | 25.98 | 1,451,588 | -0.37(-1.40%) |
Mar 20, 2006 | 26.21 | 26.65 | 26.11 | 26.35 | 1,042,451 | +0.25(+0.96%) |
Mar 17, 2006 | 26.30 | 26.34 | 25.80 | 26.10 | 1,769,383 | +0.00(+0.00%) |
Mar 16, 2006 | 26.73 | 26.84 | 25.86 | 26.10 | 2,581,615 | -0.61(-2.28%) |
Mar 15, 2006 | 26.86 | 26.89 | 26.08 | 26.71 | 2,081,163 | +0.39(+1.46%) |
Mar 14, 2006 | 26.01 | 26.54 | 25.85 | 26.32 | 2,668,895 | +0.27(+1.03%) |
Mar 13, 2006 | 26.04 | 26.22 | 26.01 | 26.05 | 1,123,689 | -0.01(-0.03%) |
Mar 10, 2006 | 25.83 | 26.28 | 25.80 | 26.06 | 1,091,814 | +0.30(+1.15%) |
Mar 09, 2006 | 25.88 | 25.95 | 25.61 | 25.77 | 1,581,425 | -0.02(-0.07%) |
Mar 08, 2006 | 25.75 | 26.00 | 25.61 | 25.78 | 1,758,636 | +0.04(+0.14%) |
Mar 07, 2006 | 25.96 | 25.98 | 25.58 | 25.75 | 2,815,775 | -0.25(-0.97%) |
Mar 06, 2006 | 26.19 | 26.75 | 26.00 | 26.00 | 3,834,128 | -0.10(-0.38%) |
Mar 03, 2006 | 25.87 | 26.39 | 25.81 | 26.10 | 1,177,604 | +0.04(+0.14%) |
Mar 02, 2006 | 26.21 | 26.21 | 25.76 | 26.06 | 1,348,923 | -0.04(-0.14%) |
Mar 01, 2006 | 26.43 | 26.43 | 25.95 | 26.10 | 1,661,427 | -0.24(-0.92%) |
Feb 28, 2006 | 26.74 | 26.69 | 26.12 | 26.34 | 1,629,900 | -0.40(-1.51%) |
Feb 27, 2006 | 25.50 | 26.84 | 25.49 | 26.74 | 3,187,549 | +1.27(+5.00%) |
Feb 24, 2006 | 25.31 | 25.48 | 25.18 | 25.47 | 790,041 | +0.08(+0.32%) |
Feb 23, 2006 | 25.52 | 25.60 | 25.34 | 25.39 | 945,293 | -0.18(-0.70%) |
Feb 22, 2006 | 25.07 | 25.67 | 25.02 | 25.57 | 1,021,689 | +0.52(+2.08%) |
Feb 21, 2006 | 25.58 | 25.58 | 25.04 | 25.05 | 937,371 | -0.47(-1.83%) |
Feb 17, 2006 | 25.11 | 25.58 | 25.02 | 25.52 | 930,595 | +0.31(+1.25%) |
Feb 16, 2006 | 25.21 | 25.36 | 25.03 | 25.20 | 1,172,766 | +0.09(+0.36%) |
Feb 15, 2006 | 24.89 | 25.28 | 24.80 | 25.11 | 1,328,702 | +0.26(+1.05%) |
Feb 14, 2006 | 25.11 | 25.11 | 24.80 | 24.85 | 1,711,137 | -0.45(-1.77%) |
Feb 13, 2006 | 25.39 | 25.50 | 25.11 | 25.30 | 1,137,985 | -0.12(-0.46%) |
Feb 10, 2006 | 25.35 | 25.61 | 25.26 | 25.42 | 1,479,075 | +0.13(+0.50%) |
Feb 09, 2006 | 24.92 | 25.54 | 24.89 | 25.29 | 1,985,168 | +0.34(+1.37%) |
Feb 08, 2006 | 24.61 | 25.15 | 24.57 | 24.95 | 4,328,803 | +0.40(+1.64%) |
Feb 07, 2006 | 24.55 | 24.83 | 24.45 | 24.55 | 1,579,202 | -0.04(-0.15%) |
Feb 06, 2006 | 24.56 | 24.68 | 24.37 | 24.58 | 797,425 | -0.01(-0.04%) |
Feb 03, 2006 | 24.33 | 24.70 | 24.29 | 24.59 | 1,132,914 | +0.06(+0.26%) |
Feb 02, 2006 | 24.81 | 24.81 | 24.44 | 24.53 | 1,846,713 | -0.33(-1.33%) |