Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.94 | 27.30 | 26.78 | 26.98 | 32,800 | -0.02(-0.07%) |
Apr 27, 2006 | 27.20 | 27.68 | 27.00 | 27.00 | 40,400 | -0.30(-1.10%) |
Apr 26, 2006 | 27.24 | 27.49 | 27.20 | 27.30 | 40,700 | +0.06(+0.22%) |
Apr 25, 2006 | 27.41 | 27.49 | 26.95 | 27.24 | 52,000 | -0.17(-0.62%) |
Apr 24, 2006 | 27.18 | 27.49 | 27.05 | 27.41 | 35,700 | +0.33(+1.22%) |
Apr 21, 2006 | 27.40 | 27.43 | 26.79 | 27.08 | 37,000 | -0.17(-0.62%) |
Apr 20, 2006 | 27.20 | 27.77 | 27.20 | 27.25 | 63,600 | -0.05(-0.18%) |
Apr 19, 2006 | 27.24 | 27.38 | 27.11 | 27.30 | 39,200 | +0.16(+0.59%) |
Apr 18, 2006 | 26.18 | 27.26 | 26.18 | 27.14 | 77,300 | +1.06(+4.06%) |
Apr 17, 2006 | 26.04 | 26.25 | 26.00 | 26.08 | 42,800 | -0.03(-0.11%) |
Apr 13, 2006 | 26.53 | 26.70 | 25.92 | 26.11 | 53,200 | -0.42(-1.58%) |
Apr 12, 2006 | 26.30 | 26.70 | 26.30 | 26.53 | 20,600 | +0.35(+1.34%) |
Apr 11, 2006 | 26.60 | 26.63 | 26.10 | 26.18 | 39,500 | -0.46(-1.73%) |
Apr 10, 2006 | 27.20 | 27.30 | 26.58 | 26.64 | 56,100 | -0.56(-2.06%) |
Apr 07, 2006 | 27.35 | 27.47 | 27.00 | 27.20 | 85,600 | -0.01(-0.04%) |
Apr 06, 2006 | 27.48 | 27.50 | 27.18 | 27.21 | 50,500 | -0.27(-0.98%) |
Apr 05, 2006 | 26.98 | 27.49 | 26.95 | 27.48 | 50,800 | +0.56(+2.08%) |
Apr 04, 2006 | 26.56 | 26.98 | 26.20 | 26.92 | 81,200 | +0.68(+2.59%) |
Apr 03, 2006 | 26.11 | 26.59 | 26.01 | 26.24 | 71,000 | +0.23(+0.88%) |
Mar 31, 2006 | 26.03 | 26.38 | 26.00 | 26.01 | 41,400 | +0.03(+0.12%) |
Mar 30, 2006 | 26.00 | 26.29 | 25.97 | 25.98 | 38,600 | -0.08(-0.31%) |
Mar 29, 2006 | 25.07 | 26.50 | 25.07 | 26.06 | 28,300 | +0.05(+0.19%) |
Mar 28, 2006 | 26.50 | 26.98 | 26.00 | 26.01 | 68,100 | -0.50(-1.89%) |
Mar 27, 2006 | 27.30 | 27.30 | 26.45 | 26.51 | 65,900 | -0.93(-3.39%) |
Mar 24, 2006 | 27.28 | 27.50 | 27.01 | 27.44 | 31,200 | +0.11(+0.40%) |
Mar 23, 2006 | 27.08 | 27.33 | 26.83 | 27.33 | 49,900 | +0.32(+1.18%) |
Mar 22, 2006 | 26.84 | 27.09 | 26.50 | 27.01 | 31,000 | +0.21(+0.78%) |
Mar 21, 2006 | 26.70 | 26.98 | 26.55 | 26.80 | 55,000 | +0.06(+0.22%) |
Mar 20, 2006 | 26.87 | 26.88 | 26.50 | 26.74 | 37,600 | -0.11(-0.41%) |
Mar 17, 2006 | 26.74 | 26.98 | 26.37 | 26.85 | 102,100 | +0.11(+0.41%) |
Mar 16, 2006 | 27.13 | 27.14 | 26.60 | 26.74 | 52,300 | -0.46(-1.69%) |
Mar 15, 2006 | 27.20 | 27.33 | 27.01 | 27.20 | 30,400 | -0.10(-0.37%) |
Mar 14, 2006 | 27.08 | 27.46 | 26.92 | 27.30 | 40,000 | +0.29(+1.07%) |
Mar 13, 2006 | 27.05 | 27.08 | 26.70 | 27.01 | 52,800 | +0.01(+0.04%) |
Mar 10, 2006 | 27.00 | 27.09 | 26.90 | 27.00 | 26,700 | +0.00(+0.00%) |
Mar 09, 2006 | 26.87 | 27.13 | 26.70 | 27.00 | 69,900 | +0.10(+0.37%) |
Mar 08, 2006 | 26.15 | 27.16 | 26.05 | 26.90 | 126,200 | +0.62(+2.36%) |
Mar 07, 2006 | 25.75 | 26.73 | 25.66 | 26.28 | 130,600 | +0.52(+2.02%) |
Mar 06, 2006 | 26.80 | 26.80 | 25.75 | 25.76 | 24,500 | -0.94(-3.52%) |
Mar 03, 2006 | 26.70 | 26.95 | 26.35 | 26.70 | 39,500 | -0.05(-0.19%) |
Mar 02, 2006 | 26.90 | 27.00 | 26.72 | 26.75 | 23,600 | -0.05(-0.19%) |
Mar 01, 2006 | 26.60 | 26.80 | 26.34 | 26.80 | 23,600 | +0.07(+0.26%) |
Feb 28, 2006 | 26.35 | 26.74 | 26.25 | 26.73 | 36,800 | +0.38(+1.44%) |
Feb 27, 2006 | 25.51 | 26.45 | 25.51 | 26.35 | 15,700 | +0.85(+3.33%) |
Feb 24, 2006 | 25.45 | 25.59 | 25.40 | 25.50 | 12,700 | +0.00(+0.00%) |
Feb 23, 2006 | 25.70 | 25.70 | 25.40 | 25.50 | 56,700 | -0.20(-0.78%) |
Feb 22, 2006 | 26.05 | 26.05 | 25.68 | 25.70 | 41,100 | -0.35(-1.34%) |
Feb 21, 2006 | 26.01 | 26.40 | 25.85 | 26.05 | 25,600 | +0.05(+0.19%) |
Feb 17, 2006 | 26.45 | 26.45 | 25.65 | 26.00 | 28,300 | -0.45(-1.70%) |
Feb 16, 2006 | 26.35 | 26.65 | 26.20 | 26.45 | 25,600 | +0.16(+0.61%) |
Feb 15, 2006 | 25.95 | 26.29 | 25.85 | 26.29 | 21,300 | +0.40(+1.54%) |
Feb 14, 2006 | 25.42 | 25.90 | 25.42 | 25.89 | 31,300 | +0.43(+1.69%) |
Feb 13, 2006 | 25.62 | 25.62 | 25.40 | 25.46 | 32,900 | -0.16(-0.62%) |
Feb 10, 2006 | 25.55 | 25.65 | 25.50 | 25.62 | 30,800 | +0.07(+0.27%) |
Feb 09, 2006 | 25.65 | 25.80 | 25.55 | 25.55 | 27,300 | -0.20(-0.78%) |
Feb 08, 2006 | 25.60 | 25.75 | 25.57 | 25.75 | 19,200 | +0.24(+0.94%) |
Feb 07, 2006 | 25.30 | 25.64 | 25.30 | 25.51 | 20,600 | +0.28(+1.11%) |
Feb 06, 2006 | 25.13 | 25.23 | 24.95 | 25.23 | 38,400 | +0.04(+0.16%) |
Feb 03, 2006 | 25.00 | 25.38 | 25.00 | 25.19 | 39,000 | +0.17(+0.68%) |
Feb 02, 2006 | 25.54 | 25.62 | 25.02 | 25.02 | 40,600 | -0.62(-2.42%) |