Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.34 | 27.39 | 26.90 | 27.03 | 71,100 | -0.31(-1.13%) |
Apr 27, 2006 | 27.32 | 27.93 | 27.20 | 27.34 | 60,200 | -0.23(-0.83%) |
Apr 26, 2006 | 27.41 | 27.74 | 27.40 | 27.57 | 101,600 | +0.20(+0.73%) |
Apr 25, 2006 | 27.36 | 27.57 | 27.30 | 27.37 | 197,100 | +0.02(+0.07%) |
Apr 24, 2006 | 27.57 | 27.63 | 27.29 | 27.35 | 164,800 | -0.42(-1.51%) |
Apr 21, 2006 | 28.00 | 28.24 | 27.52 | 27.77 | 108,700 | -0.24(-0.86%) |
Apr 20, 2006 | 28.44 | 28.50 | 27.96 | 28.01 | 165,300 | -0.31(-1.09%) |
Apr 19, 2006 | 28.45 | 28.55 | 28.20 | 28.32 | 239,700 | -0.01(-0.04%) |
Apr 18, 2006 | 28.23 | 28.44 | 28.14 | 28.33 | 218,400 | +0.11(+0.39%) |
Apr 17, 2006 | 28.37 | 28.55 | 28.15 | 28.22 | 73,400 | -0.28(-0.98%) |
Apr 13, 2006 | 28.95 | 29.00 | 28.50 | 28.50 | 31,700 | -0.45(-1.55%) |
Apr 12, 2006 | 29.02 | 29.20 | 28.88 | 28.95 | 86,400 | -0.07(-0.24%) |
Apr 11, 2006 | 29.48 | 29.54 | 29.02 | 29.02 | 242,900 | -0.33(-1.12%) |
Apr 10, 2006 | 29.43 | 29.49 | 29.26 | 29.35 | 153,800 | -0.09(-0.31%) |
Apr 07, 2006 | 29.71 | 29.99 | 29.29 | 29.44 | 59,100 | -0.26(-0.88%) |
Apr 06, 2006 | 29.52 | 29.93 | 29.52 | 29.70 | 69,600 | +0.08(+0.27%) |
Apr 05, 2006 | 29.28 | 29.70 | 28.88 | 29.62 | 46,000 | +0.39(+1.33%) |
Apr 04, 2006 | 29.55 | 29.70 | 28.93 | 29.23 | 116,800 | -0.35(-1.18%) |
Apr 03, 2006 | 30.27 | 30.31 | 29.55 | 29.58 | 48,700 | -0.69(-2.28%) |
Mar 31, 2006 | 30.11 | 30.27 | 29.90 | 30.27 | 79,900 | +0.16(+0.53%) |
Mar 30, 2006 | 30.30 | 30.32 | 29.75 | 30.11 | 53,500 | -0.29(-0.95%) |
Mar 29, 2006 | 30.00 | 30.58 | 30.00 | 30.40 | 32,400 | +0.37(+1.23%) |
Mar 28, 2006 | 29.98 | 30.22 | 29.90 | 30.03 | 74,000 | -0.05(-0.17%) |
Mar 27, 2006 | 30.03 | 30.28 | 29.80 | 30.08 | 103,500 | +0.05(+0.17%) |
Mar 24, 2006 | 29.98 | 30.16 | 29.80 | 30.03 | 37,300 | +0.15(+0.50%) |
Mar 23, 2006 | 29.73 | 29.98 | 29.64 | 29.88 | 18,000 | +0.18(+0.61%) |
Mar 22, 2006 | 29.40 | 29.75 | 29.34 | 29.70 | 29,400 | +0.18(+0.61%) |
Mar 21, 2006 | 29.54 | 29.82 | 29.29 | 29.52 | 62,400 | -0.12(-0.40%) |
Mar 20, 2006 | 30.20 | 30.20 | 29.34 | 29.64 | 58,800 | -0.44(-1.46%) |
Mar 17, 2006 | 30.43 | 30.67 | 30.04 | 30.08 | 186,800 | -0.22(-0.73%) |
Mar 16, 2006 | 30.41 | 30.75 | 30.22 | 30.30 | 26,200 | -0.46(-1.50%) |
Mar 15, 2006 | 30.55 | 30.92 | 30.55 | 30.76 | 53,500 | +0.09(+0.29%) |
Mar 14, 2006 | 30.28 | 30.70 | 30.28 | 30.67 | 125,100 | +0.39(+1.29%) |
Mar 13, 2006 | 30.18 | 30.33 | 30.14 | 30.28 | 68,600 | +0.10(+0.33%) |
Mar 10, 2006 | 29.84 | 30.33 | 29.83 | 30.18 | 57,800 | +0.40(+1.34%) |
Mar 09, 2006 | 29.54 | 29.84 | 29.40 | 29.78 | 26,500 | +0.23(+0.78%) |
Mar 08, 2006 | 29.56 | 29.73 | 29.36 | 29.55 | 32,000 | -0.01(-0.03%) |
Mar 07, 2006 | 29.69 | 29.69 | 29.25 | 29.56 | 44,400 | +0.01(+0.03%) |
Mar 06, 2006 | 28.22 | 29.63 | 28.22 | 29.55 | 34,100 | +0.38(+1.30%) |
Mar 03, 2006 | 29.25 | 29.37 | 29.07 | 29.17 | 48,200 | -0.17(-0.58%) |
Mar 02, 2006 | 29.14 | 29.41 | 29.07 | 29.34 | 47,200 | +0.24(+0.82%) |
Mar 01, 2006 | 29.16 | 29.45 | 29.02 | 29.10 | 51,600 | +0.04(+0.14%) |
Feb 28, 2006 | 29.13 | 29.16 | 28.91 | 29.06 | 46,000 | -0.07(-0.24%) |
Feb 27, 2006 | 29.46 | 29.51 | 29.04 | 29.13 | 27,000 | -0.20(-0.68%) |
Feb 24, 2006 | 29.12 | 29.42 | 28.97 | 29.33 | 37,700 | +0.11(+0.38%) |
Feb 23, 2006 | 29.82 | 29.82 | 29.03 | 29.22 | 65,600 | -0.60(-2.01%) |
Feb 22, 2006 | 29.03 | 29.91 | 29.01 | 29.82 | 45,700 | +0.79(+2.72%) |
Feb 21, 2006 | 28.86 | 29.04 | 28.74 | 29.03 | 85,400 | +0.18(+0.62%) |
Feb 17, 2006 | 28.83 | 28.89 | 28.58 | 28.85 | 46,000 | +0.08(+0.28%) |
Feb 16, 2006 | 28.45 | 28.78 | 28.35 | 28.77 | 53,700 | +0.17(+0.59%) |
Feb 15, 2006 | 28.48 | 28.83 | 28.34 | 28.60 | 33,900 | +0.12(+0.42%) |
Feb 14, 2006 | 28.17 | 28.74 | 28.00 | 28.48 | 51,400 | +0.41(+1.46%) |
Feb 13, 2006 | 28.02 | 28.13 | 27.92 | 28.07 | 33,700 | -0.05(-0.18%) |
Feb 10, 2006 | 27.79 | 28.25 | 27.79 | 28.12 | 44,400 | +0.39(+1.41%) |
Feb 09, 2006 | 28.05 | 28.20 | 27.73 | 27.73 | 33,600 | -0.32(-1.14%) |
Feb 08, 2006 | 27.83 | 28.12 | 27.60 | 28.05 | 47,700 | +0.29(+1.04%) |
Feb 07, 2006 | 28.10 | 28.10 | 27.70 | 27.76 | 32,400 | -0.28(-1.00%) |
Feb 06, 2006 | 27.71 | 28.04 | 27.50 | 28.04 | 38,000 | +0.24(+0.86%) |
Feb 03, 2006 | 27.91 | 27.94 | 27.70 | 27.80 | 35,200 | -0.11(-0.39%) |
Feb 02, 2006 | 28.28 | 28.29 | 27.75 | 27.91 | 39,400 | -0.37(-1.31%) |