Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.88 | 27.38 | 26.39 | 26.45 | 1,106,100 | +0.06(+0.23%) |
Apr 27, 2006 | 26.30 | 26.82 | 26.08 | 26.39 | 1,159,032 | +0.27(+1.03%) |
Apr 26, 2006 | 26.72 | 26.72 | 25.97 | 26.12 | 838,803 | -0.70(-2.61%) |
Apr 25, 2006 | 27.76 | 27.87 | 26.77 | 26.82 | 658,247 | -0.78(-2.83%) |
Apr 24, 2006 | 27.50 | 27.98 | 27.44 | 27.60 | 558,873 | -0.14(-0.50%) |
Apr 21, 2006 | 27.51 | 27.82 | 27.51 | 27.74 | 916,489 | +0.18(+0.65%) |
Apr 20, 2006 | 26.75 | 27.65 | 26.70 | 27.56 | 1,111,688 | +0.88(+3.30%) |
Apr 19, 2006 | 26.00 | 26.74 | 25.99 | 26.68 | 955,164 | +0.69(+2.65%) |
Apr 18, 2006 | 25.96 | 26.10 | 25.87 | 25.99 | 771,132 | +0.01(+0.04%) |
Apr 17, 2006 | 26.33 | 26.63 | 25.70 | 25.98 | 1,174,563 | -0.57(-2.15%) |
Apr 13, 2006 | 26.05 | 26.55 | 25.64 | 26.55 | 2,274,895 | +0.75(+2.91%) |
Apr 12, 2006 | 25.97 | 26.49 | 25.65 | 25.80 | 922,417 | -0.17(-0.65%) |
Apr 11, 2006 | 26.18 | 26.42 | 25.77 | 25.97 | 865,220 | -0.28(-1.07%) |
Apr 10, 2006 | 27.00 | 27.00 | 25.95 | 26.25 | 1,433,575 | -0.41(-1.54%) |
Apr 07, 2006 | 27.19 | 27.50 | 26.46 | 26.66 | 771,764 | -0.22(-0.82%) |
Apr 06, 2006 | 27.00 | 27.30 | 26.75 | 26.88 | 761,160 | -0.10(-0.37%) |
Apr 05, 2006 | 27.20 | 27.35 | 26.70 | 26.98 | 700,367 | -0.24(-0.88%) |
Apr 04, 2006 | 27.68 | 27.81 | 27.09 | 27.22 | 802,164 | -0.64(-2.30%) |
Apr 03, 2006 | 27.79 | 28.13 | 27.57 | 27.86 | 795,975 | -0.04(-0.14%) |
Mar 31, 2006 | 27.93 | 28.10 | 27.52 | 27.90 | 1,034,024 | -0.10(-0.36%) |
Mar 30, 2006 | 27.70 | 28.11 | 27.60 | 28.00 | 1,899,375 | +0.36(+1.30%) |
Mar 29, 2006 | 27.15 | 27.98 | 27.11 | 27.64 | 1,957,787 | +0.81(+3.02%) |
Mar 28, 2006 | 27.02 | 27.45 | 26.70 | 26.83 | 1,095,571 | -0.22(-0.81%) |
Mar 27, 2006 | 26.67 | 27.17 | 26.53 | 27.05 | 866,895 | +0.49(+1.84%) |
Mar 24, 2006 | 26.85 | 27.72 | 25.92 | 26.56 | 2,230,394 | -0.22(-0.82%) |
Mar 23, 2006 | 26.26 | 26.80 | 26.07 | 26.78 | 571,300 | +0.24(+0.90%) |
Mar 22, 2006 | 26.45 | 26.80 | 26.02 | 26.54 | 682,700 | +0.15(+0.57%) |
Mar 21, 2006 | 26.62 | 27.18 | 26.32 | 26.39 | 857,403 | -0.65(-2.40%) |
Mar 20, 2006 | 25.45 | 27.26 | 25.41 | 27.04 | 2,753,739 | +1.46(+5.71%) |
Mar 17, 2006 | 25.50 | 25.69 | 25.16 | 25.58 | 922,903 | -0.03(-0.12%) |
Mar 16, 2006 | 25.42 | 25.75 | 25.20 | 25.61 | 1,382,875 | +0.31(+1.23%) |
Mar 15, 2006 | 24.74 | 25.48 | 24.70 | 25.30 | 1,506,148 | +0.16(+0.64%) |
Mar 14, 2006 | 24.63 | 25.14 | 24.53 | 25.14 | 1,198,661 | +0.42(+1.70%) |
Mar 13, 2006 | 24.15 | 24.85 | 23.95 | 24.72 | 2,030,792 | +0.62(+2.57%) |
Mar 10, 2006 | 22.88 | 24.14 | 22.71 | 24.10 | 1,654,496 | +1.24(+5.42%) |
Mar 09, 2006 | 23.00 | 23.14 | 22.74 | 22.86 | 577,282 | -0.21(-0.91%) |
Mar 08, 2006 | 23.04 | 23.13 | 22.75 | 23.07 | 728,491 | -0.12(-0.52%) |
Mar 07, 2006 | 23.04 | 23.24 | 22.75 | 23.19 | 799,666 | +0.19(+0.83%) |
Mar 06, 2006 | 22.70 | 23.07 | 22.60 | 23.00 | 1,016,538 | +0.20(+0.88%) |
Mar 03, 2006 | 22.59 | 22.98 | 22.50 | 22.80 | 1,025,816 | +0.10(+0.44%) |
Mar 02, 2006 | 22.12 | 22.89 | 22.11 | 22.70 | 1,331,434 | +0.51(+2.30%) |
Mar 01, 2006 | 22.35 | 22.74 | 22.11 | 22.19 | 967,748 | -0.18(-0.80%) |
Feb 28, 2006 | 23.01 | 22.89 | 22.20 | 22.37 | 1,415,599 | -0.64(-2.78%) |
Feb 27, 2006 | 22.74 | 23.08 | 22.32 | 23.01 | 1,444,920 | +0.16(+0.70%) |
Feb 24, 2006 | 22.81 | 23.80 | 22.36 | 22.85 | 3,035,062 | -0.35(-1.51%) |
Feb 23, 2006 | 21.41 | 23.59 | 21.33 | 23.20 | 5,349,684 | +0.23(+1.00%) |
Feb 22, 2006 | 22.61 | 23.21 | 22.55 | 22.97 | 2,285,055 | +0.71(+3.19%) |
Feb 21, 2006 | 22.49 | 22.56 | 22.10 | 22.26 | 1,124,293 | -0.26(-1.15%) |
Feb 17, 2006 | 22.65 | 22.93 | 22.46 | 22.52 | 686,331 | -0.16(-0.71%) |
Feb 16, 2006 | 22.25 | 22.85 | 22.25 | 22.68 | 710,500 | +0.44(+1.98%) |
Feb 15, 2006 | 22.60 | 22.99 | 22.24 | 22.24 | 791,313 | -0.36(-1.59%) |
Feb 14, 2006 | 22.52 | 22.75 | 22.40 | 22.60 | 531,424 | +0.15(+0.67%) |
Feb 13, 2006 | 22.69 | 22.79 | 22.42 | 22.45 | 558,783 | -0.20(-0.88%) |
Feb 10, 2006 | 22.34 | 22.90 | 22.30 | 22.65 | 625,455 | +0.28(+1.25%) |
Feb 09, 2006 | 22.98 | 23.17 | 22.27 | 22.37 | 814,435 | -0.32(-1.41%) |
Feb 08, 2006 | 23.15 | 23.38 | 22.50 | 22.69 | 890,973 | -0.23(-1.00%) |
Feb 07, 2006 | 23.08 | 23.77 | 22.86 | 22.92 | 1,346,247 | +0.25(+1.10%) |
Feb 06, 2006 | 22.30 | 22.80 | 22.24 | 22.67 | 560,337 | +0.31(+1.39%) |
Feb 03, 2006 | 22.60 | 22.68 | 22.02 | 22.36 | 845,530 | -0.23(-1.02%) |
Feb 02, 2006 | 22.85 | 23.06 | 22.51 | 22.59 | 579,368 | -0.28(-1.22%) |