Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.93 | 26.28 | 25.65 | 25.66 | 3,872,469 | -0.27(-1.05%) |
Apr 27, 2006 | 25.86 | 26.23 | 25.48 | 25.93 | 5,223,312 | -0.85(-3.16%) |
Apr 26, 2006 | 26.45 | 27.50 | 26.45 | 26.78 | 4,612,356 | +0.44(+1.66%) |
Apr 25, 2006 | 27.05 | 27.13 | 26.28 | 26.34 | 4,252,474 | -0.70(-2.59%) |
Apr 24, 2006 | 27.51 | 27.55 | 26.98 | 27.04 | 3,624,671 | -0.65(-2.35%) |
Apr 21, 2006 | 28.63 | 28.63 | 27.54 | 27.69 | 3,174,234 | -0.64(-2.26%) |
Apr 20, 2006 | 28.29 | 28.49 | 27.86 | 28.33 | 4,322,321 | -0.34(-1.19%) |
Apr 19, 2006 | 29.18 | 29.19 | 28.23 | 28.68 | 2,717,596 | -0.51(-1.76%) |
Apr 18, 2006 | 28.56 | 29.48 | 27.50 | 29.19 | 6,577,313 | +0.64(+2.25%) |
Apr 17, 2006 | 28.27 | 28.64 | 28.03 | 28.55 | 2,539,878 | +0.32(+1.15%) |
Apr 13, 2006 | 28.26 | 28.37 | 27.66 | 28.22 | 2,109,097 | -0.03(-0.12%) |
Apr 12, 2006 | 29.10 | 29.15 | 28.23 | 28.26 | 2,239,899 | -0.85(-2.91%) |
Apr 11, 2006 | 29.92 | 29.92 | 28.89 | 29.10 | 2,707,885 | +0.03(+0.09%) |
Apr 10, 2006 | 29.57 | 29.80 | 28.95 | 29.08 | 1,537,803 | -0.41(-1.39%) |
Apr 07, 2006 | 29.56 | 29.87 | 29.12 | 29.49 | 2,200,120 | -0.23(-0.78%) |
Apr 06, 2006 | 30.07 | 30.08 | 29.40 | 29.72 | 1,971,275 | -0.35(-1.17%) |
Apr 05, 2006 | 28.95 | 30.15 | 28.95 | 30.07 | 3,162,300 | +1.13(+3.90%) |
Apr 04, 2006 | 28.68 | 28.94 | 28.33 | 28.94 | 3,417,353 | +0.15(+0.53%) |
Apr 03, 2006 | 28.33 | 29.02 | 28.04 | 28.79 | 2,866,767 | +0.39(+1.38%) |
Mar 31, 2006 | 28.66 | 28.77 | 28.35 | 28.39 | 1,531,602 | -0.21(-0.72%) |
Mar 30, 2006 | 29.04 | 29.19 | 28.16 | 28.60 | 2,401,354 | -0.44(-1.53%) |
Mar 29, 2006 | 28.84 | 29.57 | 28.55 | 29.04 | 2,408,140 | +0.13(+0.44%) |
Mar 28, 2006 | 29.19 | 29.40 | 28.54 | 28.92 | 3,303,281 | +0.10(+0.36%) |
Mar 27, 2006 | 28.76 | 29.43 | 28.74 | 28.81 | 3,750,793 | -0.16(-0.56%) |
Mar 24, 2006 | 28.62 | 29.21 | 27.76 | 28.98 | 2,956,152 | +0.36(+1.25%) |
Mar 23, 2006 | 27.82 | 29.13 | 27.82 | 28.62 | 4,289,796 | +0.90(+3.24%) |
Mar 22, 2006 | 27.78 | 28.05 | 27.46 | 27.72 | 2,882,795 | +0.07(+0.25%) |
Mar 21, 2006 | 28.56 | 28.56 | 27.56 | 27.65 | 3,005,993 | -0.91(-3.17%) |
Mar 20, 2006 | 29.50 | 29.53 | 28.39 | 28.56 | 2,034,687 | -1.00(-3.38%) |
Mar 17, 2006 | 29.49 | 29.86 | 29.36 | 29.56 | 2,592,995 | +0.54(+1.86%) |
Mar 16, 2006 | 28.80 | 29.55 | 28.68 | 29.02 | 2,565,735 | +0.56(+1.95%) |
Mar 15, 2006 | 28.15 | 28.99 | 28.15 | 28.46 | 2,492,144 | -0.32(-1.13%) |
Mar 14, 2006 | 27.50 | 28.98 | 27.39 | 28.79 | 5,074,375 | +1.82(+6.75%) |
Mar 13, 2006 | 27.05 | 27.53 | 26.77 | 26.97 | 2,123,956 | -0.15(-0.54%) |
Mar 10, 2006 | 26.51 | 27.44 | 26.51 | 27.11 | 3,344,113 | +0.58(+2.19%) |
Mar 09, 2006 | 26.85 | 27.07 | 26.33 | 26.53 | 2,498,579 | -0.32(-1.18%) |
Mar 08, 2006 | 26.75 | 26.86 | 26.33 | 26.85 | 2,824,882 | -0.13(-0.48%) |
Mar 07, 2006 | 27.28 | 27.35 | 26.51 | 26.98 | 3,712,184 | -0.55(-1.99%) |
Mar 06, 2006 | 27.88 | 28.06 | 27.43 | 27.52 | 2,168,063 | -0.44(-1.59%) |
Mar 03, 2006 | 28.28 | 28.56 | 27.91 | 27.97 | 3,224,776 | -0.75(-2.62%) |
Mar 02, 2006 | 28.52 | 29.32 | 28.49 | 28.72 | 3,138,082 | -0.21(-0.71%) |
Mar 01, 2006 | 29.27 | 29.33 | 28.74 | 28.92 | 2,856,939 | -0.23(-0.79%) |
Feb 28, 2006 | 30.11 | 30.15 | 29.10 | 29.15 | 3,088,709 | -0.96(-3.18%) |
Feb 27, 2006 | 30.58 | 30.72 | 29.92 | 30.11 | 2,411,533 | -0.74(-2.41%) |
Feb 24, 2006 | 30.94 | 30.98 | 30.61 | 30.86 | 1,295,971 | -0.05(-0.17%) |
Feb 23, 2006 | 31.62 | 31.62 | 30.82 | 30.91 | 1,900,843 | -0.45(-1.44%) |
Feb 22, 2006 | 30.04 | 31.71 | 29.92 | 31.36 | 4,093,593 | +1.40(+4.68%) |
Feb 21, 2006 | 29.61 | 30.08 | 29.14 | 29.96 | 3,266,193 | +0.47(+1.59%) |
Feb 17, 2006 | 29.94 | 30.18 | 29.40 | 29.49 | 2,299,684 | -0.45(-1.51%) |
Feb 16, 2006 | 29.26 | 30.33 | 29.15 | 29.94 | 3,679,893 | +0.95(+3.27%) |
Feb 15, 2006 | 28.51 | 29.53 | 28.45 | 28.99 | 3,592,614 | +0.72(+2.54%) |
Feb 14, 2006 | 27.84 | 28.42 | 27.30 | 28.27 | 3,043,666 | +0.44(+1.57%) |
Feb 13, 2006 | 28.15 | 28.21 | 27.67 | 27.84 | 2,481,965 | -0.32(-1.12%) |
Feb 10, 2006 | 28.33 | 28.39 | 27.80 | 28.15 | 3,902,889 | -0.55(-1.91%) |
Feb 09, 2006 | 28.68 | 29.34 | 28.44 | 28.70 | 3,304,802 | -0.01(-0.03%) |
Feb 08, 2006 | 29.02 | 29.02 | 28.13 | 28.71 | 4,948,838 | -0.07(-0.24%) |
Feb 07, 2006 | 29.21 | 29.61 | 28.59 | 28.78 | 5,987,066 | -1.09(-3.66%) |
Feb 06, 2006 | 30.34 | 30.48 | 29.72 | 29.87 | 2,086,751 | -0.47(-1.55%) |
Feb 03, 2006 | 29.49 | 30.53 | 29.18 | 30.34 | 3,287,955 | +0.42(+1.40%) |
Feb 02, 2006 | 30.90 | 30.93 | 29.58 | 29.92 | 3,972,034 | -0.87(-2.83%) |