Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.86 | 27.08 | 26.36 | 26.38 | 1,171,500 | -0.66(-2.44%) |
Apr 27, 2006 | 27.02 | 27.27 | 26.99 | 27.04 | 736,700 | -0.21(-0.77%) |
Apr 26, 2006 | 27.28 | 27.47 | 27.11 | 27.25 | 697,800 | +0.03(+0.11%) |
Apr 25, 2006 | 27.52 | 27.75 | 27.13 | 27.22 | 663,500 | -0.16(-0.58%) |
Apr 24, 2006 | 27.60 | 27.65 | 27.20 | 27.38 | 554,300 | -0.16(-0.58%) |
Apr 21, 2006 | 28.21 | 28.21 | 27.46 | 27.54 | 631,100 | -0.56(-1.99%) |
Apr 20, 2006 | 27.80 | 28.30 | 27.76 | 28.10 | 490,000 | +0.29(+1.04%) |
Apr 19, 2006 | 27.63 | 27.98 | 27.57 | 27.81 | 570,200 | +0.18(+0.65%) |
Apr 18, 2006 | 27.42 | 28.15 | 27.25 | 27.63 | 901,900 | +0.22(+0.80%) |
Apr 17, 2006 | 28.06 | 28.31 | 27.41 | 27.41 | 534,400 | -0.61(-2.18%) |
Apr 13, 2006 | 27.71 | 28.22 | 27.55 | 28.02 | 292,300 | +0.31(+1.12%) |
Apr 12, 2006 | 27.78 | 27.90 | 27.57 | 27.71 | 346,000 | -0.07(-0.25%) |
Apr 11, 2006 | 28.14 | 28.27 | 27.76 | 27.78 | 560,800 | -0.33(-1.17%) |
Apr 10, 2006 | 28.00 | 28.60 | 28.00 | 28.11 | 694,000 | +0.21(+0.75%) |
Apr 07, 2006 | 28.00 | 28.55 | 27.76 | 27.90 | 1,028,000 | -0.06(-0.21%) |
Apr 06, 2006 | 28.46 | 28.73 | 27.76 | 27.96 | 908,700 | -0.49(-1.72%) |
Apr 05, 2006 | 28.23 | 28.68 | 28.23 | 28.45 | 449,500 | +0.19(+0.67%) |
Apr 04, 2006 | 26.89 | 28.64 | 26.83 | 28.26 | 1,180,500 | +1.30(+4.82%) |
Apr 03, 2006 | 27.58 | 27.58 | 26.81 | 26.96 | 1,377,100 | -0.62(-2.25%) |
Mar 31, 2006 | 27.77 | 27.98 | 27.40 | 27.58 | 1,006,700 | -0.24(-0.86%) |
Mar 30, 2006 | 28.20 | 28.30 | 27.78 | 27.82 | 552,000 | -0.38(-1.35%) |
Mar 29, 2006 | 28.06 | 28.35 | 27.86 | 28.20 | 458,200 | +0.14(+0.50%) |
Mar 28, 2006 | 28.40 | 28.43 | 28.00 | 28.06 | 440,000 | -0.34(-1.20%) |
Mar 27, 2006 | 28.10 | 28.63 | 28.01 | 28.40 | 640,600 | +0.20(+0.71%) |
Mar 24, 2006 | 28.62 | 28.62 | 28.16 | 28.20 | 590,800 | -0.49(-1.71%) |
Mar 23, 2006 | 28.80 | 28.80 | 28.25 | 28.69 | 454,500 | -0.21(-0.73%) |
Mar 22, 2006 | 28.65 | 29.05 | 28.61 | 28.90 | 466,500 | +0.09(+0.31%) |
Mar 21, 2006 | 28.70 | 28.95 | 28.51 | 28.81 | 512,500 | +0.03(+0.10%) |
Mar 20, 2006 | 28.65 | 28.98 | 28.51 | 28.78 | 419,800 | +0.18(+0.63%) |
Mar 17, 2006 | 28.95 | 28.95 | 28.54 | 28.60 | 442,400 | -0.23(-0.80%) |
Mar 16, 2006 | 29.10 | 29.17 | 28.82 | 28.83 | 439,600 | -0.24(-0.83%) |
Mar 15, 2006 | 28.60 | 29.16 | 28.42 | 29.07 | 502,500 | +0.47(+1.64%) |
Mar 14, 2006 | 28.41 | 28.86 | 28.27 | 28.60 | 611,800 | +0.03(+0.11%) |
Mar 13, 2006 | 29.00 | 29.48 | 28.48 | 28.57 | 562,800 | -0.21(-0.73%) |
Mar 10, 2006 | 28.38 | 28.95 | 28.29 | 28.78 | 317,300 | +0.48(+1.70%) |
Mar 09, 2006 | 28.58 | 28.71 | 28.25 | 28.30 | 495,800 | -0.28(-0.98%) |
Mar 08, 2006 | 28.77 | 29.08 | 28.48 | 28.58 | 580,300 | -0.14(-0.49%) |
Mar 07, 2006 | 28.67 | 28.88 | 28.62 | 28.72 | 467,000 | +0.00(+0.00%) |
Mar 06, 2006 | 29.13 | 29.40 | 28.64 | 28.72 | 465,100 | -0.37(-1.27%) |
Mar 03, 2006 | 29.67 | 29.72 | 28.93 | 29.09 | 928,800 | -0.58(-1.95%) |
Mar 02, 2006 | 29.60 | 29.67 | 29.39 | 29.67 | 474,400 | -0.10(-0.34%) |
Mar 01, 2006 | 29.30 | 29.78 | 29.23 | 29.77 | 834,400 | +0.42(+1.43%) |
Feb 28, 2006 | 29.83 | 30.09 | 29.13 | 29.35 | 925,400 | -0.48(-1.61%) |
Feb 27, 2006 | 29.48 | 30.02 | 29.44 | 29.83 | 1,214,300 | +0.35(+1.19%) |
Feb 24, 2006 | 28.93 | 29.96 | 28.80 | 29.48 | 1,324,600 | +0.65(+2.25%) |
Feb 23, 2006 | 29.15 | 29.22 | 28.59 | 28.83 | 1,001,500 | -0.67(-2.27%) |
Feb 22, 2006 | 28.47 | 29.60 | 28.32 | 29.50 | 916,800 | +1.10(+3.87%) |
Feb 21, 2006 | 28.95 | 29.27 | 28.40 | 28.40 | 817,800 | -0.51(-1.76%) |
Feb 17, 2006 | 28.58 | 29.00 | 28.14 | 28.91 | 664,000 | +0.33(+1.15%) |
Feb 16, 2006 | 28.40 | 28.58 | 28.15 | 28.58 | 641,900 | +0.20(+0.70%) |
Feb 15, 2006 | 28.31 | 28.46 | 28.03 | 28.38 | 438,300 | +0.06(+0.21%) |
Feb 14, 2006 | 27.29 | 28.38 | 27.20 | 28.32 | 882,900 | +1.00(+3.66%) |
Feb 13, 2006 | 27.50 | 27.60 | 27.01 | 27.32 | 632,100 | -0.24(-0.87%) |
Feb 10, 2006 | 27.04 | 27.67 | 26.92 | 27.56 | 946,800 | +0.55(+2.04%) |
Feb 09, 2006 | 26.58 | 27.44 | 26.29 | 27.01 | 713,400 | +0.43(+1.62%) |
Feb 08, 2006 | 26.87 | 26.90 | 26.49 | 26.58 | 715,500 | -0.23(-0.86%) |
Feb 07, 2006 | 26.95 | 27.10 | 26.64 | 26.81 | 724,900 | -0.25(-0.92%) |
Feb 06, 2006 | 26.95 | 27.13 | 25.95 | 27.06 | 766,300 | -0.07(-0.26%) |
Feb 03, 2006 | 27.79 | 27.79 | 26.35 | 27.13 | 2,448,100 | -0.66(-2.37%) |
Feb 02, 2006 | 27.49 | 27.83 | 27.32 | 27.79 | 977,500 | +0.52(+1.91%) |