Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.79 | 28.22 | 27.76 | 28.05 | 343,720 | +0.20(+0.71%) |
Apr 27, 2006 | 27.45 | 28.05 | 27.27 | 27.85 | 280,522 | +0.24(+0.88%) |
Apr 26, 2006 | 27.86 | 28.01 | 27.60 | 27.61 | 403,532 | -0.11(-0.38%) |
Apr 25, 2006 | 27.86 | 27.86 | 27.57 | 27.71 | 327,920 | -0.15(-0.53%) |
Apr 24, 2006 | 27.97 | 28.00 | 27.73 | 27.86 | 289,711 | -0.20(-0.71%) |
Apr 21, 2006 | 28.06 | 28.19 | 27.95 | 28.06 | 492,687 | +0.07(+0.24%) |
Apr 20, 2006 | 27.99 | 28.01 | 27.58 | 27.99 | 608,120 | +0.05(+0.18%) |
Apr 19, 2006 | 27.47 | 27.94 | 27.42 | 27.94 | 814,804 | +0.48(+1.74%) |
Apr 18, 2006 | 26.96 | 27.63 | 26.91 | 27.47 | 858,333 | +0.58(+2.15%) |
Apr 17, 2006 | 26.98 | 27.17 | 26.89 | 26.89 | 502,038 | -0.09(-0.32%) |
Apr 13, 2006 | 27.27 | 27.24 | 26.89 | 26.98 | 613,118 | -0.29(-1.07%) |
Apr 12, 2006 | 27.20 | 27.35 | 27.16 | 27.27 | 624,403 | +0.04(+0.14%) |
Apr 11, 2006 | 27.48 | 27.48 | 27.23 | 27.23 | 945,714 | -0.17(-0.63%) |
Apr 10, 2006 | 27.52 | 27.53 | 27.34 | 27.40 | 840,115 | -0.19(-0.67%) |
Apr 07, 2006 | 27.92 | 27.94 | 27.54 | 27.59 | 473,985 | -0.40(-1.44%) |
Apr 06, 2006 | 28.20 | 28.22 | 27.95 | 27.99 | 571,685 | -0.21(-0.75%) |
Apr 05, 2006 | 28.36 | 28.44 | 28.12 | 28.20 | 1,192,864 | -0.11(-0.39%) |
Apr 04, 2006 | 28.47 | 28.91 | 28.28 | 28.32 | 839,954 | -0.63(-2.19%) |
Apr 03, 2006 | 29.33 | 29.48 | 28.89 | 28.95 | 965,867 | -0.82(-2.77%) |
Mar 31, 2006 | 29.56 | 29.89 | 29.31 | 29.77 | 553,789 | +0.16(+0.54%) |
Mar 30, 2006 | 29.90 | 29.90 | 29.48 | 29.61 | 802,390 | -0.29(-0.95%) |
Mar 29, 2006 | 28.84 | 30.00 | 28.84 | 29.90 | 759,022 | +0.51(+1.75%) |
Mar 28, 2006 | 29.13 | 29.62 | 29.01 | 29.38 | 409,014 | +0.26(+0.89%) |
Mar 27, 2006 | 29.12 | 29.21 | 28.90 | 29.12 | 452,866 | +0.03(+0.11%) |
Mar 24, 2006 | 29.18 | 29.32 | 29.00 | 29.09 | 582,003 | -0.04(-0.13%) |
Mar 23, 2006 | 29.13 | 29.23 | 29.00 | 29.13 | 513,968 | -0.08(-0.28%) |
Mar 22, 2006 | 29.06 | 29.28 | 28.95 | 29.21 | 493,009 | +0.14(+0.49%) |
Mar 21, 2006 | 29.39 | 29.49 | 29.00 | 29.07 | 866,394 | -0.39(-1.33%) |
Mar 20, 2006 | 29.69 | 29.70 | 29.17 | 29.46 | 404,661 | -0.29(-0.98%) |
Mar 17, 2006 | 29.68 | 29.80 | 29.44 | 29.75 | 714,203 | +0.15(+0.50%) |
Mar 16, 2006 | 29.44 | 29.99 | 29.41 | 29.60 | 419,654 | +0.16(+0.53%) |
Mar 15, 2006 | 29.11 | 29.54 | 29.11 | 29.44 | 414,173 | +0.35(+1.22%) |
Mar 14, 2006 | 29.05 | 29.20 | 28.90 | 29.09 | 751,283 | +0.04(+0.13%) |
Mar 13, 2006 | 29.15 | 29.31 | 28.84 | 29.05 | 679,540 | -0.02(-0.09%) |
Mar 10, 2006 | 28.84 | 29.12 | 28.78 | 29.08 | 931,849 | +0.46(+1.60%) |
Mar 09, 2006 | 28.22 | 28.75 | 28.07 | 28.62 | 501,715 | +0.46(+1.63%) |
Mar 08, 2006 | 28.01 | 28.16 | 27.76 | 28.16 | 393,376 | +0.07(+0.24%) |
Mar 07, 2006 | 28.28 | 28.33 | 28.07 | 28.09 | 636,334 | -0.36(-1.26%) |
Mar 06, 2006 | 28.32 | 28.66 | 28.25 | 28.45 | 773,370 | +0.65(+2.34%) |
Mar 03, 2006 | 27.79 | 27.85 | 27.66 | 27.80 | 342,108 | -0.10(-0.36%) |
Mar 02, 2006 | 28.09 | 28.09 | 27.78 | 27.90 | 730,325 | -0.26(-0.93%) |
Mar 01, 2006 | 27.85 | 28.16 | 27.78 | 28.16 | 501,715 | +0.31(+1.11%) |
Feb 28, 2006 | 28.15 | 28.29 | 27.71 | 27.85 | 1,642,667 | -0.30(-1.08%) |
Feb 27, 2006 | 28.36 | 28.40 | 27.82 | 28.15 | 2,101,498 | -0.20(-0.72%) |
Feb 24, 2006 | 28.28 | 28.56 | 28.24 | 28.36 | 890,577 | -0.43(-1.51%) |
Feb 23, 2006 | 29.46 | 29.47 | 28.69 | 28.79 | 1,242,681 | -0.71(-2.40%) |
Feb 22, 2006 | 29.12 | 29.51 | 29.02 | 29.50 | 678,089 | +0.50(+1.71%) |
Feb 21, 2006 | 28.79 | 29.12 | 28.69 | 29.00 | 487,689 | +0.22(+0.75%) |
Feb 17, 2006 | 28.08 | 28.87 | 28.04 | 28.79 | 932,333 | +0.81(+2.90%) |
Feb 16, 2006 | 28.04 | 28.15 | 27.76 | 27.97 | 812,547 | -0.02(-0.07%) |
Feb 15, 2006 | 27.62 | 28.05 | 27.47 | 27.99 | 649,231 | +0.40(+1.46%) |
Feb 14, 2006 | 27.45 | 27.63 | 27.32 | 27.59 | 464,312 | +0.19(+0.70%) |
Feb 13, 2006 | 27.35 | 27.50 | 27.26 | 27.40 | 366,129 | +0.01(+0.05%) |
Feb 10, 2006 | 27.46 | 27.65 | 27.29 | 27.39 | 470,116 | -0.10(-0.36%) |
Feb 09, 2006 | 27.41 | 27.61 | 27.27 | 27.48 | 377,415 | +0.14(+0.50%) |
Feb 08, 2006 | 27.51 | 27.51 | 27.20 | 27.35 | 386,604 | -0.06(-0.20%) |
Feb 07, 2006 | 27.56 | 27.70 | 27.37 | 27.40 | 457,702 | -0.12(-0.43%) |
Feb 06, 2006 | 27.37 | 27.52 | 27.34 | 27.52 | 268,914 | +0.11(+0.38%) |
Feb 03, 2006 | 27.51 | 27.52 | 27.16 | 27.42 | 572,491 | -0.19(-0.67%) |
Feb 02, 2006 | 27.57 | 27.69 | 27.47 | 27.60 | 460,927 | +0.01(+0.02%) |