Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.88 | 29.35 | 28.70 | 29.28 | 3,021,988 | +0.60(+2.10%) |
Apr 27, 2006 | 28.38 | 29.05 | 28.33 | 28.68 | 4,883,159 | +0.12(+0.44%) |
Apr 26, 2006 | 28.68 | 28.83 | 28.43 | 28.55 | 2,385,314 | -0.15(-0.54%) |
Apr 25, 2006 | 28.94 | 28.97 | 28.44 | 28.71 | 2,148,143 | -0.23(-0.79%) |
Apr 24, 2006 | 29.07 | 29.10 | 28.84 | 28.93 | 2,570,234 | -0.12(-0.40%) |
Apr 21, 2006 | 29.07 | 29.17 | 28.84 | 29.05 | 2,198,625 | +0.10(+0.36%) |
Apr 20, 2006 | 28.88 | 29.26 | 28.87 | 28.95 | 2,645,481 | -0.04(-0.13%) |
Apr 19, 2006 | 29.07 | 29.17 | 28.84 | 28.98 | 1,432,005 | -0.04(-0.13%) |
Apr 18, 2006 | 28.52 | 29.07 | 28.42 | 29.02 | 2,701,134 | +0.50(+1.75%) |
Apr 17, 2006 | 28.38 | 28.60 | 28.22 | 28.52 | 2,083,646 | +0.15(+0.52%) |
Apr 13, 2006 | 28.74 | 28.70 | 28.30 | 28.38 | 2,512,268 | -0.37(-1.28%) |
Apr 12, 2006 | 28.81 | 28.93 | 28.63 | 28.74 | 1,569,572 | -0.07(-0.26%) |
Apr 11, 2006 | 29.18 | 29.21 | 28.71 | 28.82 | 1,536,099 | -0.26(-0.91%) |
Apr 10, 2006 | 28.88 | 29.36 | 28.85 | 29.08 | 1,895,461 | +0.27(+0.94%) |
Apr 07, 2006 | 29.01 | 29.04 | 28.64 | 28.81 | 3,139,416 | -0.30(-1.04%) |
Apr 06, 2006 | 29.84 | 29.87 | 28.97 | 29.11 | 7,724,717 | -0.86(-2.87%) |
Apr 05, 2006 | 29.40 | 30.05 | 29.39 | 29.97 | 3,272,493 | +0.49(+1.65%) |
Apr 04, 2006 | 29.11 | 29.55 | 28.79 | 29.48 | 2,815,297 | +0.57(+1.96%) |
Apr 03, 2006 | 28.74 | 29.00 | 28.66 | 28.92 | 3,567,086 | +0.33(+1.16%) |
Mar 31, 2006 | 28.93 | 28.99 | 28.53 | 28.59 | 3,014,776 | -0.36(-1.24%) |
Mar 30, 2006 | 29.10 | 29.18 | 28.71 | 28.95 | 2,894,354 | -0.17(-0.58%) |
Mar 29, 2006 | 29.17 | 29.43 | 29.10 | 29.12 | 3,223,644 | -0.40(-1.34%) |
Mar 28, 2006 | 29.54 | 29.71 | 29.43 | 29.51 | 3,065,258 | -0.13(-0.45%) |
Mar 27, 2006 | 29.65 | 29.74 | 29.51 | 29.65 | 2,798,152 | +0.00(+0.00%) |
Mar 24, 2006 | 29.54 | 29.79 | 29.44 | 29.65 | 3,273,854 | +0.01(+0.02%) |
Mar 23, 2006 | 29.30 | 29.67 | 29.21 | 29.64 | 4,122,117 | +0.27(+0.93%) |
Mar 22, 2006 | 29.10 | 29.44 | 28.97 | 29.37 | 2,783,456 | +0.19(+0.65%) |
Mar 21, 2006 | 29.25 | 29.43 | 29.10 | 29.18 | 2,266,525 | -0.04(-0.13%) |
Mar 20, 2006 | 29.59 | 29.59 | 29.10 | 29.21 | 2,851,491 | -0.37(-1.27%) |
Mar 17, 2006 | 29.80 | 29.90 | 29.50 | 29.59 | 2,731,885 | -0.12(-0.40%) |
Mar 16, 2006 | 29.73 | 29.87 | 29.61 | 29.71 | 3,001,713 | +0.12(+0.40%) |
Mar 15, 2006 | 29.27 | 29.63 | 29.15 | 29.59 | 2,908,641 | +0.20(+0.68%) |
Mar 14, 2006 | 29.01 | 29.40 | 28.96 | 29.39 | 2,523,017 | +0.40(+1.37%) |
Mar 13, 2006 | 28.91 | 29.02 | 28.79 | 28.99 | 3,233,849 | +0.10(+0.36%) |
Mar 10, 2006 | 28.62 | 28.94 | 28.59 | 28.89 | 2,497,164 | +0.22(+0.77%) |
Mar 09, 2006 | 28.40 | 28.71 | 28.38 | 28.67 | 2,249,244 | +0.21(+0.72%) |
Mar 08, 2006 | 28.07 | 28.57 | 27.93 | 28.46 | 3,586,952 | +0.42(+1.49%) |
Mar 07, 2006 | 27.96 | 28.09 | 27.75 | 28.04 | 3,264,193 | -0.07(-0.24%) |
Mar 06, 2006 | 28.55 | 28.58 | 28.01 | 28.11 | 2,299,045 | -0.46(-1.60%) |
Mar 03, 2006 | 28.51 | 28.81 | 28.40 | 28.57 | 2,684,261 | -0.12(-0.44%) |
Mar 02, 2006 | 28.15 | 28.70 | 28.03 | 28.69 | 2,909,457 | +0.43(+1.51%) |
Mar 01, 2006 | 28.00 | 28.29 | 27.88 | 28.26 | 2,120,249 | +0.30(+1.08%) |
Feb 28, 2006 | 28.27 | 28.29 | 27.81 | 27.96 | 4,035,984 | -0.31(-1.09%) |
Feb 27, 2006 | 28.07 | 28.35 | 28.04 | 28.27 | 1,985,539 | +0.37(+1.32%) |
Feb 24, 2006 | 27.80 | 28.00 | 27.70 | 27.90 | 1,119,315 | +0.18(+0.66%) |
Feb 23, 2006 | 27.79 | 27.88 | 27.56 | 27.72 | 1,454,320 | -0.20(-0.71%) |
Feb 22, 2006 | 27.84 | 27.97 | 27.68 | 27.92 | 2,464,371 | +0.18(+0.66%) |
Feb 21, 2006 | 27.67 | 27.88 | 27.67 | 27.74 | 2,197,129 | +0.07(+0.24%) |
Feb 17, 2006 | 27.34 | 27.91 | 27.34 | 27.67 | 2,584,929 | +0.36(+1.32%) |
Feb 16, 2006 | 26.96 | 27.32 | 26.86 | 27.31 | 1,667,815 | +0.32(+1.20%) |
Feb 15, 2006 | 26.68 | 27.06 | 26.64 | 26.99 | 2,438,654 | +0.27(+1.02%) |
Feb 14, 2006 | 26.99 | 27.08 | 26.70 | 26.71 | 2,881,563 | -0.29(-1.09%) |
Feb 13, 2006 | 27.06 | 27.16 | 26.99 | 27.01 | 1,282,327 | -0.15(-0.54%) |
Feb 10, 2006 | 26.97 | 27.31 | 26.97 | 27.16 | 1,690,675 | +0.12(+0.43%) |
Feb 09, 2006 | 26.77 | 27.27 | 26.76 | 27.04 | 2,162,023 | +0.25(+0.93%) |
Feb 08, 2006 | 27.34 | 27.35 | 26.68 | 26.79 | 2,620,852 | -0.51(-1.88%) |
Feb 07, 2006 | 27.27 | 27.38 | 27.21 | 27.30 | 2,001,868 | +0.11(+0.41%) |
Feb 06, 2006 | 26.95 | 27.27 | 26.93 | 27.19 | 1,263,413 | +0.15(+0.57%) |
Feb 03, 2006 | 26.95 | 27.16 | 26.83 | 27.04 | 1,902,400 | -0.06(-0.22%) |
Feb 02, 2006 | 27.66 | 27.66 | 27.04 | 27.10 | 1,830,963 | -0.57(-2.05%) |