Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.90 | 27.33 | 26.84 | 27.30 | 27,427,012 | +0.46(+1.71%) |
Apr 27, 2006 | 26.38 | 27.05 | 26.30 | 26.84 | 28,372,326 | +0.21(+0.78%) |
Apr 26, 2006 | 26.84 | 27.03 | 26.57 | 26.63 | 14,034,195 | -0.09(-0.35%) |
Apr 25, 2006 | 26.56 | 26.85 | 26.55 | 26.72 | 17,402,702 | +0.12(+0.43%) |
Apr 24, 2006 | 26.25 | 26.63 | 26.15 | 26.61 | 17,701,010 | +0.29(+1.09%) |
Apr 21, 2006 | 26.30 | 26.41 | 26.12 | 26.32 | 26,773,572 | +0.19(+0.71%) |
Apr 20, 2006 | 25.93 | 26.24 | 25.80 | 26.13 | 21,620,840 | +0.40(+1.57%) |
Apr 19, 2006 | 25.82 | 25.93 | 25.63 | 25.73 | 19,024,506 | -0.18(-0.69%) |
Apr 18, 2006 | 25.63 | 25.94 | 25.52 | 25.91 | 24,845,418 | +0.28(+1.11%) |
Apr 17, 2006 | 25.74 | 25.84 | 25.51 | 25.62 | 14,190,452 | -0.12(-0.46%) |
Apr 13, 2006 | 25.96 | 26.08 | 25.62 | 25.74 | 22,358,170 | -0.22(-0.85%) |
Apr 12, 2006 | 25.97 | 26.09 | 25.78 | 25.96 | 15,732,653 | +0.10(+0.39%) |
Apr 11, 2006 | 26.14 | 26.25 | 25.62 | 25.86 | 19,893,166 | -0.27(-1.03%) |
Apr 10, 2006 | 26.16 | 26.25 | 26.05 | 26.13 | 12,525,228 | +0.11(+0.42%) |
Apr 07, 2006 | 26.32 | 26.43 | 25.93 | 26.02 | 20,228,730 | -0.26(-1.01%) |
Apr 06, 2006 | 26.53 | 26.58 | 26.26 | 26.29 | 18,310,494 | -0.27(-1.01%) |
Apr 05, 2006 | 26.49 | 26.63 | 26.40 | 26.56 | 17,123,154 | +0.04(+0.14%) |
Apr 04, 2006 | 26.68 | 26.75 | 26.44 | 26.52 | 27,087,694 | -0.09(-0.32%) |
Apr 03, 2006 | 26.49 | 26.81 | 26.49 | 26.61 | 22,796,118 | +0.17(+0.64%) |
Mar 31, 2006 | 26.76 | 26.82 | 26.40 | 26.44 | 30,999,216 | -0.32(-1.20%) |
Mar 30, 2006 | 27.02 | 27.20 | 26.66 | 26.76 | 25,760,180 | -0.41(-1.51%) |
Mar 29, 2006 | 26.87 | 27.20 | 26.82 | 27.17 | 14,323,123 | +0.29(+1.10%) |
Mar 28, 2006 | 26.86 | 27.14 | 26.84 | 26.87 | 25,907,860 | -0.01(-0.03%) |
Mar 27, 2006 | 27.19 | 27.32 | 26.86 | 26.88 | 16,548,782 | -0.33(-1.22%) |
Mar 24, 2006 | 26.96 | 27.42 | 26.96 | 27.21 | 11,029,662 | +0.07(+0.26%) |
Mar 23, 2006 | 27.46 | 27.47 | 27.11 | 27.14 | 14,294,444 | -0.20(-0.74%) |
Mar 22, 2006 | 27.09 | 27.45 | 27.03 | 27.34 | 16,424,687 | +0.31(+1.15%) |
Mar 21, 2006 | 27.38 | 27.57 | 26.95 | 27.04 | 19,669,368 | -0.42(-1.54%) |
Mar 20, 2006 | 27.42 | 27.51 | 27.16 | 27.46 | 20,744,942 | +0.01(+0.05%) |
Mar 17, 2006 | 27.55 | 27.61 | 27.41 | 27.44 | 25,750,530 | -0.13(-0.47%) |
Mar 16, 2006 | 27.67 | 27.73 | 27.45 | 27.57 | 19,666,420 | +0.01(+0.04%) |
Mar 15, 2006 | 27.78 | 27.78 | 27.47 | 27.56 | 13,804,767 | -0.22(-0.79%) |
Mar 14, 2006 | 27.40 | 27.81 | 27.39 | 27.78 | 19,445,838 | +0.36(+1.31%) |
Mar 13, 2006 | 27.43 | 27.44 | 27.27 | 27.42 | 15,030,434 | -0.13(-0.49%) |
Mar 10, 2006 | 27.27 | 27.56 | 27.17 | 27.56 | 20,332,724 | +0.38(+1.41%) |
Mar 09, 2006 | 27.12 | 27.49 | 26.96 | 27.17 | 32,493,708 | +0.07(+0.25%) |
Mar 08, 2006 | 26.79 | 27.17 | 26.68 | 27.11 | 16,848,966 | +0.32(+1.20%) |
Mar 07, 2006 | 26.68 | 26.96 | 26.67 | 26.79 | 16,499,466 | +0.10(+0.39%) |
Mar 06, 2006 | 26.90 | 26.99 | 26.65 | 26.68 | 13,233,075 | -0.22(-0.83%) |
Mar 03, 2006 | 26.60 | 27.02 | 26.59 | 26.90 | 13,988,899 | +0.19(+0.70%) |
Mar 02, 2006 | 26.82 | 26.86 | 26.60 | 26.72 | 18,209,986 | -0.16(-0.61%) |
Mar 01, 2006 | 26.94 | 27.05 | 26.83 | 26.88 | 17,472,924 | +0.06(+0.21%) |
Feb 28, 2006 | 27.13 | 26.98 | 26.77 | 26.83 | 24,732,044 | -0.31(-1.13%) |
Feb 27, 2006 | 27.16 | 27.21 | 27.05 | 27.13 | 15,102,532 | +0.10(+0.37%) |
Feb 24, 2006 | 27.52 | 27.52 | 27.03 | 27.03 | 17,591,658 | -0.35(-1.27%) |
Feb 23, 2006 | 27.39 | 27.53 | 27.21 | 27.38 | 13,545,322 | +0.00(+0.00%) |
Feb 22, 2006 | 27.11 | 27.42 | 27.05 | 27.38 | 15,488,485 | +0.44(+1.63%) |
Feb 21, 2006 | 27.12 | 27.22 | 26.92 | 26.94 | 15,929,918 | -0.25(-0.92%) |
Feb 17, 2006 | 27.35 | 27.54 | 27.14 | 27.19 | 16,449,881 | -0.12(-0.45%) |
Feb 16, 2006 | 27.33 | 27.48 | 27.15 | 27.31 | 20,514,710 | -0.07(-0.25%) |
Feb 15, 2006 | 27.12 | 27.40 | 27.01 | 27.38 | 20,302,706 | +0.29(+1.09%) |
Feb 14, 2006 | 26.75 | 27.12 | 26.52 | 27.08 | 17,923,202 | +0.50(+1.88%) |
Feb 13, 2006 | 26.71 | 26.81 | 26.51 | 26.58 | 11,346,197 | -0.23(-0.86%) |
Feb 10, 2006 | 26.84 | 27.07 | 26.59 | 26.81 | 12,914,665 | +0.02(+0.07%) |
Feb 09, 2006 | 26.74 | 27.03 | 26.68 | 26.80 | 20,503,722 | +0.18(+0.66%) |
Feb 08, 2006 | 26.42 | 26.84 | 26.42 | 26.62 | 22,537,744 | +0.11(+0.42%) |
Feb 07, 2006 | 26.64 | 26.77 | 26.49 | 26.51 | 15,614,723 | -0.12(-0.46%) |
Feb 06, 2006 | 26.64 | 26.85 | 26.48 | 26.63 | 15,659,483 | -0.12(-0.45%) |
Feb 03, 2006 | 26.71 | 27.05 | 26.32 | 26.75 | 21,463,242 | -0.12(-0.46%) |
Feb 02, 2006 | 27.33 | 27.40 | 26.83 | 26.87 | 25,778,404 | -0.55(-2.00%) |