Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.96 | 28.04 | 27.72 | 27.92 | 1,023,007 | -0.16(-0.57%) |
Apr 27, 2006 | 28.12 | 28.16 | 27.96 | 28.08 | 1,246,050 | -0.08(-0.28%) |
Apr 26, 2006 | 28.24 | 28.30 | 28.14 | 28.16 | 866,876 | +0.10(+0.36%) |
Apr 25, 2006 | 28.38 | 28.38 | 27.98 | 28.06 | 2,036,733 | -0.30(-1.06%) |
Apr 24, 2006 | 28.58 | 28.64 | 28.16 | 28.36 | 1,934,342 | -0.21(-0.75%) |
Apr 21, 2006 | 29.08 | 29.30 | 28.50 | 28.57 | 8,911,119 | +0.82(+2.94%) |
Apr 20, 2006 | 27.29 | 27.88 | 26.99 | 27.76 | 5,061,595 | +0.21(+0.75%) |
Apr 19, 2006 | 27.72 | 27.74 | 27.18 | 27.55 | 3,744,289 | -0.29(-1.03%) |
Apr 18, 2006 | 27.86 | 27.95 | 27.60 | 27.84 | 1,955,898 | -0.15(-0.53%) |
Apr 17, 2006 | 28.15 | 28.15 | 27.95 | 27.98 | 739,487 | -0.17(-0.59%) |
Apr 13, 2006 | 27.95 | 28.15 | 27.86 | 28.15 | 854,451 | +0.20(+0.72%) |
Apr 12, 2006 | 27.93 | 28.06 | 27.74 | 27.95 | 1,058,035 | +0.02(+0.07%) |
Apr 11, 2006 | 28.06 | 28.06 | 27.77 | 27.93 | 2,586,558 | -0.15(-0.52%) |
Apr 10, 2006 | 28.08 | 28.14 | 27.88 | 28.08 | 1,530,768 | -0.01(-0.02%) |
Apr 07, 2006 | 28.12 | 28.44 | 28.04 | 28.08 | 924,358 | -0.08(-0.28%) |
Apr 06, 2006 | 28.09 | 28.18 | 27.73 | 28.16 | 2,020,416 | +0.08(+0.29%) |
Apr 05, 2006 | 28.30 | 28.30 | 28.03 | 28.08 | 1,329,879 | -0.21(-0.76%) |
Apr 04, 2006 | 28.52 | 28.57 | 28.18 | 28.30 | 866,277 | -0.21(-0.73%) |
Apr 03, 2006 | 28.16 | 28.62 | 28.16 | 28.50 | 1,191,113 | +0.43(+1.55%) |
Mar 31, 2006 | 28.25 | 28.49 | 27.79 | 28.07 | 2,391,058 | -0.32(-1.13%) |
Mar 30, 2006 | 28.26 | 28.56 | 28.20 | 28.39 | 2,306,930 | +0.15(+0.54%) |
Mar 29, 2006 | 28.06 | 28.36 | 28.03 | 28.24 | 2,200,049 | +0.17(+0.62%) |
Mar 28, 2006 | 28.21 | 28.23 | 28.00 | 28.06 | 2,096,161 | -0.07(-0.26%) |
Mar 27, 2006 | 27.91 | 28.18 | 27.91 | 28.14 | 2,781,759 | +0.23(+0.81%) |
Mar 24, 2006 | 27.46 | 27.96 | 27.38 | 27.91 | 4,133,643 | +0.45(+1.65%) |
Mar 23, 2006 | 28.04 | 28.12 | 27.26 | 27.46 | 6,772,893 | -1.10(-3.84%) |
Mar 22, 2006 | 28.26 | 28.71 | 28.20 | 28.55 | 1,894,075 | +0.50(+1.79%) |
Mar 21, 2006 | 28.22 | 28.26 | 27.96 | 28.05 | 1,887,638 | -0.02(-0.07%) |
Mar 20, 2006 | 28.65 | 28.68 | 28.02 | 28.07 | 2,557,517 | -0.29(-1.01%) |
Mar 17, 2006 | 28.41 | 28.42 | 28.19 | 28.36 | 2,147,207 | +0.11(+0.40%) |
Mar 16, 2006 | 28.73 | 28.74 | 28.08 | 28.24 | 4,837,802 | -0.84(-2.87%) |
Mar 15, 2006 | 29.31 | 29.35 | 28.93 | 29.08 | 1,514,002 | -0.13(-0.43%) |
Mar 14, 2006 | 29.24 | 29.44 | 29.13 | 29.21 | 1,634,356 | -0.03(-0.11%) |
Mar 13, 2006 | 28.85 | 29.31 | 28.85 | 29.24 | 1,083,932 | +0.45(+1.58%) |
Mar 10, 2006 | 28.74 | 29.00 | 28.68 | 28.79 | 2,183,433 | +0.22(+0.77%) |
Mar 09, 2006 | 29.03 | 29.05 | 28.50 | 28.57 | 1,777,014 | -0.29(-1.02%) |
Mar 08, 2006 | 29.01 | 29.19 | 28.83 | 28.86 | 2,002,603 | -0.25(-0.87%) |
Mar 07, 2006 | 29.06 | 29.22 | 28.80 | 29.11 | 2,299,745 | -0.09(-0.32%) |
Mar 06, 2006 | 29.85 | 29.90 | 29.13 | 29.21 | 2,091,521 | -0.65(-2.17%) |
Mar 03, 2006 | 29.69 | 29.99 | 29.57 | 29.85 | 1,700,521 | +0.09(+0.31%) |
Mar 02, 2006 | 29.48 | 29.80 | 29.48 | 29.76 | 1,942,126 | -0.13(-0.45%) |
Mar 01, 2006 | 29.46 | 29.89 | 29.41 | 29.89 | 2,331,480 | +0.46(+1.57%) |
Feb 28, 2006 | 29.67 | 29.63 | 29.39 | 29.43 | 2,101,550 | -0.23(-0.79%) |
Feb 27, 2006 | 29.68 | 29.76 | 29.56 | 29.67 | 3,328,740 | -0.06(-0.20%) |
Feb 24, 2006 | 29.97 | 29.97 | 29.69 | 29.73 | 1,642,888 | -0.25(-0.82%) |
Feb 23, 2006 | 30.06 | 30.09 | 29.90 | 29.97 | 2,797,027 | -0.09(-0.29%) |
Feb 22, 2006 | 30.06 | 30.20 | 29.97 | 30.06 | 2,848,372 | +0.00(+0.00%) |
Feb 21, 2006 | 29.79 | 30.31 | 29.57 | 30.06 | 3,737,703 | -0.60(-1.96%) |
Feb 17, 2006 | 31.00 | 31.21 | 30.59 | 30.66 | 3,294,310 | -0.47(-1.52%) |
Feb 16, 2006 | 30.83 | 31.18 | 30.74 | 31.14 | 1,264,912 | +0.17(+0.56%) |
Feb 15, 2006 | 30.50 | 31.24 | 30.39 | 30.96 | 2,670,237 | +0.46(+1.51%) |
Feb 14, 2006 | 29.78 | 30.63 | 29.71 | 30.50 | 4,125,410 | +0.69(+2.31%) |
Feb 13, 2006 | 29.62 | 29.89 | 29.53 | 29.81 | 2,177,146 | +0.19(+0.65%) |
Feb 10, 2006 | 29.46 | 29.69 | 29.38 | 29.62 | 2,551,979 | +0.17(+0.57%) |
Feb 09, 2006 | 29.25 | 29.45 | 29.11 | 29.45 | 2,452,133 | +0.33(+1.12%) |
Feb 08, 2006 | 29.04 | 29.16 | 28.62 | 29.13 | 3,060,937 | +0.07(+0.25%) |
Feb 07, 2006 | 29.53 | 29.63 | 29.00 | 29.05 | 1,403,977 | -0.60(-2.03%) |
Feb 06, 2006 | 29.52 | 29.86 | 29.47 | 29.65 | 2,010,387 | +0.06(+0.20%) |
Feb 03, 2006 | 29.24 | 29.67 | 29.21 | 29.59 | 1,781,655 | +0.21(+0.73%) |
Feb 02, 2006 | 28.99 | 29.54 | 28.73 | 29.38 | 7,320,922 | +1.62(+5.82%) |