Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.23 | 27.66 | 27.02 | 27.38 | 542,527 | +0.14(+0.52%) |
Apr 27, 2006 | 26.70 | 27.38 | 26.70 | 27.24 | 391,013 | +0.36(+1.34%) |
Apr 26, 2006 | 27.12 | 27.22 | 26.75 | 26.88 | 307,042 | -0.28(-1.05%) |
Apr 25, 2006 | 27.20 | 27.25 | 26.83 | 27.17 | 297,367 | +0.01(+0.02%) |
Apr 24, 2006 | 27.13 | 27.23 | 26.94 | 27.16 | 300,471 | -0.03(-0.10%) |
Apr 21, 2006 | 27.41 | 27.49 | 26.98 | 27.19 | 198,245 | -0.18(-0.64%) |
Apr 20, 2006 | 27.14 | 27.40 | 27.13 | 27.36 | 189,117 | +0.19(+0.69%) |
Apr 19, 2006 | 27.24 | 27.40 | 27.04 | 27.18 | 250,818 | -0.10(-0.38%) |
Apr 18, 2006 | 26.94 | 27.28 | 26.90 | 27.28 | 271,811 | +0.36(+1.32%) |
Apr 17, 2006 | 26.97 | 27.01 | 26.75 | 26.92 | 408,538 | -0.05(-0.20%) |
Apr 13, 2006 | 27.09 | 27.14 | 26.85 | 26.98 | 344,282 | -0.11(-0.40%) |
Apr 12, 2006 | 27.26 | 27.34 | 27.04 | 27.09 | 448,698 | -0.16(-0.60%) |
Apr 11, 2006 | 27.74 | 27.83 | 27.11 | 27.25 | 449,428 | -0.44(-1.58%) |
Apr 10, 2006 | 27.65 | 27.85 | 27.57 | 27.69 | 461,841 | +0.11(+0.40%) |
Apr 07, 2006 | 27.90 | 28.03 | 27.53 | 27.58 | 588,711 | -0.39(-1.39%) |
Apr 06, 2006 | 28.24 | 28.24 | 27.82 | 27.97 | 522,994 | -0.29(-1.03%) |
Apr 05, 2006 | 27.88 | 28.27 | 27.71 | 28.26 | 607,513 | +0.31(+1.10%) |
Apr 04, 2006 | 27.61 | 28.23 | 27.60 | 27.95 | 1,047,997 | +0.62(+2.29%) |
Apr 03, 2006 | 27.94 | 27.94 | 27.20 | 27.33 | 421,316 | +0.37(+1.36%) |
Mar 31, 2006 | 27.11 | 27.17 | 26.85 | 26.96 | 318,360 | -0.10(-0.36%) |
Mar 30, 2006 | 27.09 | 27.14 | 26.88 | 27.06 | 393,569 | +0.02(+0.08%) |
Mar 29, 2006 | 27.03 | 27.17 | 26.89 | 27.04 | 433,547 | +0.02(+0.06%) |
Mar 28, 2006 | 27.11 | 27.11 | 26.90 | 27.02 | 553,297 | -0.08(-0.28%) |
Mar 27, 2006 | 27.15 | 27.31 | 26.91 | 27.10 | 376,227 | -0.16(-0.58%) |
Mar 24, 2006 | 27.38 | 27.41 | 27.12 | 27.26 | 334,607 | -0.13(-0.46%) |
Mar 23, 2006 | 27.51 | 27.64 | 27.38 | 27.38 | 470,604 | -0.21(-0.75%) |
Mar 22, 2006 | 27.58 | 27.76 | 27.46 | 27.59 | 272,358 | +0.02(+0.06%) |
Mar 21, 2006 | 27.97 | 28.08 | 27.48 | 27.58 | 288,788 | -0.42(-1.49%) |
Mar 20, 2006 | 28.32 | 28.42 | 27.94 | 27.99 | 354,139 | -0.33(-1.16%) |
Mar 17, 2006 | 28.27 | 28.37 | 28.16 | 28.32 | 336,615 | +0.05(+0.19%) |
Mar 16, 2006 | 28.21 | 28.34 | 28.19 | 28.27 | 261,588 | +0.11(+0.39%) |
Mar 15, 2006 | 28.05 | 28.16 | 27.83 | 28.16 | 303,756 | +0.14(+0.49%) |
Mar 14, 2006 | 27.93 | 28.04 | 27.84 | 28.02 | 211,205 | +0.09(+0.31%) |
Mar 13, 2006 | 28.03 | 28.14 | 27.82 | 27.93 | 175,792 | +0.00(+0.00%) |
Mar 10, 2006 | 27.84 | 28.08 | 27.71 | 27.93 | 124,313 | +0.15(+0.55%) |
Mar 09, 2006 | 28.02 | 28.02 | 27.77 | 27.78 | 174,514 | -0.24(-0.86%) |
Mar 08, 2006 | 28.12 | 28.15 | 27.67 | 28.02 | 431,539 | -0.10(-0.35%) |
Mar 07, 2006 | 27.91 | 28.12 | 27.73 | 28.12 | 220,333 | +0.18(+0.63%) |
Mar 06, 2006 | 28.50 | 28.50 | 27.93 | 27.94 | 241,143 | -0.54(-1.90%) |
Mar 03, 2006 | 28.49 | 28.76 | 28.43 | 28.49 | 166,117 | -0.12(-0.40%) |
Mar 02, 2006 | 28.70 | 28.70 | 28.45 | 28.60 | 162,648 | -0.10(-0.34%) |
Mar 01, 2006 | 28.87 | 28.87 | 28.55 | 28.70 | 244,794 | -0.09(-0.30%) |
Feb 28, 2006 | 28.98 | 29.07 | 28.61 | 28.79 | 244,064 | -0.19(-0.66%) |
Feb 27, 2006 | 29.11 | 29.26 | 28.98 | 28.98 | 346,472 | -0.13(-0.45%) |
Feb 24, 2006 | 29.12 | 29.20 | 28.90 | 29.11 | 1,455,258 | -0.32(-1.10%) |
Feb 23, 2006 | 29.25 | 29.43 | 29.15 | 29.43 | 429,896 | +0.22(+0.75%) |
Feb 22, 2006 | 28.94 | 29.21 | 28.82 | 29.21 | 482,104 | +0.33(+1.14%) |
Feb 21, 2006 | 29.17 | 29.28 | 28.85 | 28.89 | 410,728 | -0.12(-0.42%) |
Feb 17, 2006 | 28.96 | 29.07 | 28.85 | 29.01 | 274,366 | +0.03(+0.09%) |
Feb 16, 2006 | 28.57 | 29.04 | 28.55 | 28.98 | 270,533 | +0.41(+1.44%) |
Feb 15, 2006 | 28.81 | 28.93 | 28.57 | 28.57 | 733,835 | -0.30(-1.04%) |
Feb 14, 2006 | 29.02 | 29.02 | 28.70 | 28.87 | 474,255 | +0.16(+0.57%) |
Feb 13, 2006 | 28.75 | 28.87 | 28.62 | 28.71 | 181,085 | -0.05(-0.19%) |
Feb 10, 2006 | 28.71 | 28.90 | 28.57 | 28.76 | 347,385 | -0.01(-0.02%) |
Feb 09, 2006 | 28.72 | 29.08 | 28.68 | 28.77 | 367,465 | +0.18(+0.61%) |
Feb 08, 2006 | 28.78 | 28.78 | 28.49 | 28.59 | 537,233 | -0.20(-0.70%) |
Feb 07, 2006 | 28.86 | 28.94 | 28.68 | 28.79 | 413,467 | -0.13(-0.44%) |
Feb 06, 2006 | 28.87 | 28.97 | 28.60 | 28.92 | 404,339 | -0.06(-0.21%) |
Feb 03, 2006 | 29.09 | 29.24 | 28.81 | 28.98 | 495,795 | -0.31(-1.05%) |
Feb 02, 2006 | 29.80 | 29.88 | 29.08 | 29.29 | 646,396 | -0.65(-2.18%) |