Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.77 | 26.99 | 26.12 | 26.36 | 3,639,021 | +0.15(+0.59%) |
Apr 27, 2006 | 26.69 | 26.78 | 25.66 | 26.21 | 4,352,965 | -0.86(-3.16%) |
Apr 26, 2006 | 27.63 | 28.15 | 26.99 | 27.06 | 3,754,469 | -0.47(-1.72%) |
Apr 25, 2006 | 27.86 | 28.05 | 26.98 | 27.53 | 3,319,391 | -0.08(-0.30%) |
Apr 24, 2006 | 27.90 | 28.01 | 27.45 | 27.61 | 2,196,496 | -0.37(-1.31%) |
Apr 21, 2006 | 27.80 | 28.31 | 27.69 | 27.98 | 2,680,712 | +0.14(+0.50%) |
Apr 20, 2006 | 28.54 | 28.67 | 27.21 | 27.84 | 3,479,751 | -0.81(-2.81%) |
Apr 19, 2006 | 27.67 | 28.65 | 27.65 | 28.65 | 4,764,079 | +0.94(+3.41%) |
Apr 18, 2006 | 26.93 | 27.92 | 26.80 | 27.70 | 7,098,362 | +0.97(+3.63%) |
Apr 17, 2006 | 26.09 | 26.75 | 25.90 | 26.73 | 3,994,762 | +0.71(+2.72%) |
Apr 13, 2006 | 25.98 | 26.07 | 25.26 | 26.03 | 3,551,109 | -0.03(-0.12%) |
Apr 12, 2006 | 26.49 | 26.75 | 25.93 | 26.06 | 2,890,224 | -0.43(-1.63%) |
Apr 11, 2006 | 27.08 | 27.29 | 25.99 | 26.49 | 3,802,906 | -0.33(-1.21%) |
Apr 10, 2006 | 27.04 | 27.15 | 26.73 | 26.82 | 2,830,103 | +0.13(+0.49%) |
Apr 07, 2006 | 26.72 | 27.04 | 26.21 | 26.69 | 2,468,675 | -0.23(-0.85%) |
Apr 06, 2006 | 26.95 | 27.26 | 26.43 | 26.91 | 3,401,822 | +0.15(+0.58%) |
Apr 05, 2006 | 26.88 | 26.94 | 26.12 | 26.76 | 4,666,103 | +0.21(+0.80%) |
Apr 04, 2006 | 26.68 | 26.73 | 25.96 | 26.55 | 3,998,747 | +0.34(+1.31%) |
Apr 03, 2006 | 26.27 | 27.03 | 26.03 | 26.21 | 5,612,669 | +0.17(+0.66%) |
Mar 31, 2006 | 26.29 | 26.88 | 25.51 | 26.03 | 7,835,888 | -0.47(-1.78%) |
Mar 30, 2006 | 26.09 | 27.12 | 25.86 | 26.51 | 11,236,354 | +1.78(+7.22%) |
Mar 29, 2006 | 24.15 | 24.81 | 23.95 | 24.72 | 3,921,967 | +0.64(+2.67%) |
Mar 28, 2006 | 23.63 | 24.10 | 23.52 | 24.08 | 3,594,526 | +0.73(+3.14%) |
Mar 27, 2006 | 23.01 | 23.46 | 22.82 | 23.35 | 3,088,668 | +0.27(+1.16%) |
Mar 24, 2006 | 22.72 | 23.33 | 22.65 | 23.08 | 2,760,082 | +0.33(+1.43%) |
Mar 23, 2006 | 22.15 | 22.84 | 22.08 | 22.75 | 3,090,399 | +0.75(+3.41%) |
Mar 22, 2006 | 21.86 | 22.44 | 21.65 | 22.00 | 3,075,914 | +0.37(+1.73%) |
Mar 21, 2006 | 21.42 | 22.43 | 21.19 | 21.63 | 4,959,410 | +0.23(+1.07%) |
Mar 20, 2006 | 22.58 | 22.76 | 21.34 | 21.40 | 4,089,820 | -1.16(-5.13%) |
Mar 17, 2006 | 23.46 | 24.05 | 22.46 | 22.56 | 5,102,047 | -0.37(-1.60%) |
Mar 16, 2006 | 22.93 | 23.19 | 22.25 | 22.92 | 4,401,047 | -0.03(-0.14%) |
Mar 15, 2006 | 23.22 | 23.27 | 22.56 | 22.96 | 4,623,123 | -0.36(-1.54%) |
Mar 14, 2006 | 22.48 | 23.36 | 21.99 | 23.31 | 4,683,978 | +1.03(+4.64%) |
Mar 13, 2006 | 21.46 | 22.50 | 21.30 | 22.28 | 4,894,637 | +1.05(+4.95%) |
Mar 10, 2006 | 21.26 | 21.77 | 20.93 | 21.23 | 2,849,787 | -0.14(-0.65%) |
Mar 09, 2006 | 21.86 | 21.94 | 21.10 | 21.37 | 3,613,785 | -0.24(-1.09%) |
Mar 08, 2006 | 21.21 | 21.88 | 20.86 | 21.60 | 5,332,212 | +0.15(+0.72%) |
Mar 07, 2006 | 21.52 | 21.68 | 21.04 | 21.45 | 5,081,712 | -0.14(-0.64%) |
Mar 06, 2006 | 22.83 | 22.91 | 21.59 | 21.59 | 3,823,310 | -1.38(-6.03%) |
Mar 03, 2006 | 22.80 | 23.42 | 22.70 | 22.97 | 3,893,513 | -0.02(-0.07%) |
Mar 02, 2006 | 23.36 | 23.51 | 22.81 | 22.99 | 5,122,301 | -0.21(-0.91%) |
Mar 01, 2006 | 22.68 | 23.24 | 22.53 | 23.20 | 4,274,658 | +0.76(+3.38%) |
Feb 28, 2006 | 22.24 | 22.56 | 21.72 | 22.44 | 5,250,228 | +0.20(+0.92%) |
Feb 27, 2006 | 23.24 | 23.35 | 22.15 | 22.24 | 6,078,362 | -1.11(-4.75%) |
Feb 24, 2006 | 23.78 | 23.91 | 23.22 | 23.35 | 4,026,014 | -0.11(-0.49%) |
Feb 23, 2006 | 23.77 | 24.02 | 23.22 | 23.46 | 6,287,597 | -0.40(-1.67%) |
Feb 22, 2006 | 24.19 | 24.19 | 23.47 | 23.86 | 4,659,066 | -0.62(-2.53%) |
Feb 21, 2006 | 24.26 | 24.61 | 24.00 | 24.48 | 5,554,937 | +0.88(+3.73%) |
Feb 17, 2006 | 24.36 | 24.56 | 23.36 | 23.60 | 5,710,762 | -0.45(-1.86%) |
Feb 16, 2006 | 24.03 | 24.32 | 23.64 | 24.05 | 7,286,881 | +0.06(+0.24%) |
Feb 15, 2006 | 24.71 | 25.21 | 23.63 | 23.99 | 8,012,554 | -0.81(-3.28%) |
Feb 14, 2006 | 25.29 | 25.62 | 24.62 | 24.80 | 5,590,062 | -1.16(-4.49%) |
Feb 13, 2006 | 25.94 | 26.57 | 25.62 | 25.97 | 4,074,956 | -0.07(-0.28%) |
Feb 10, 2006 | 26.29 | 26.55 | 25.15 | 26.04 | 5,538,976 | -0.21(-0.81%) |
Feb 09, 2006 | 27.48 | 27.90 | 26.17 | 26.25 | 3,838,011 | -1.15(-4.19%) |
Feb 08, 2006 | 27.49 | 27.65 | 26.68 | 27.40 | 5,105,209 | +0.00(+0.00%) |
Feb 07, 2006 | 29.06 | 29.30 | 27.17 | 27.40 | 7,045,505 | -2.53(-8.46%) |
Feb 06, 2006 | 29.53 | 30.38 | 29.36 | 29.94 | 2,302,002 | +0.85(+2.91%) |
Feb 03, 2006 | 29.53 | 29.87 | 28.93 | 29.09 | 2,701,993 | -0.44(-1.49%) |
Feb 02, 2006 | 29.70 | 30.36 | 28.92 | 29.53 | 3,123,098 | -0.29(-0.96%) |