Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.25 | 27.76 | 27.00 | 27.42 | 387,600 | +0.09(+0.33%) |
Apr 27, 2006 | 26.91 | 27.55 | 26.77 | 27.33 | 375,700 | +0.33(+1.22%) |
Apr 26, 2006 | 27.13 | 27.20 | 26.82 | 27.00 | 361,300 | -0.24(-0.88%) |
Apr 25, 2006 | 27.40 | 27.46 | 27.13 | 27.24 | 202,700 | -0.30(-1.09%) |
Apr 24, 2006 | 27.50 | 27.59 | 27.26 | 27.54 | 250,800 | -0.15(-0.54%) |
Apr 21, 2006 | 27.73 | 27.90 | 27.43 | 27.69 | 247,400 | -0.06(-0.22%) |
Apr 20, 2006 | 27.82 | 27.89 | 27.29 | 27.75 | 246,000 | +0.00(+0.00%) |
Apr 19, 2006 | 27.49 | 27.89 | 27.45 | 27.75 | 294,600 | +0.28(+1.02%) |
Apr 18, 2006 | 26.80 | 27.50 | 26.70 | 27.47 | 303,400 | +0.62(+2.31%) |
Apr 17, 2006 | 26.76 | 26.94 | 26.66 | 26.85 | 183,900 | -0.01(-0.04%) |
Apr 13, 2006 | 27.32 | 27.25 | 26.72 | 26.86 | 363,100 | -0.46(-1.68%) |
Apr 12, 2006 | 27.00 | 27.39 | 27.00 | 27.32 | 337,500 | +0.30(+1.11%) |
Apr 11, 2006 | 27.21 | 27.35 | 27.02 | 27.02 | 277,400 | -0.20(-0.73%) |
Apr 10, 2006 | 27.35 | 27.39 | 27.05 | 27.22 | 339,000 | -0.26(-0.95%) |
Apr 07, 2006 | 27.70 | 27.83 | 27.31 | 27.48 | 336,600 | -0.27(-0.97%) |
Apr 06, 2006 | 27.60 | 27.87 | 27.60 | 27.75 | 272,600 | -0.07(-0.25%) |
Apr 05, 2006 | 27.67 | 27.93 | 27.62 | 27.82 | 274,200 | +0.15(+0.54%) |
Apr 04, 2006 | 27.61 | 27.90 | 27.50 | 27.67 | 441,900 | -0.15(-0.54%) |
Apr 03, 2006 | 28.27 | 28.47 | 27.71 | 27.82 | 406,400 | -0.58(-2.04%) |
Mar 31, 2006 | 27.80 | 28.40 | 27.65 | 28.40 | 475,700 | +0.53(+1.90%) |
Mar 30, 2006 | 28.39 | 28.44 | 27.81 | 27.87 | 352,100 | -0.60(-2.11%) |
Mar 29, 2006 | 28.10 | 28.49 | 28.01 | 28.47 | 318,500 | +0.37(+1.32%) |
Mar 28, 2006 | 27.85 | 28.16 | 27.76 | 28.10 | 409,800 | +0.11(+0.39%) |
Mar 27, 2006 | 28.05 | 28.17 | 27.72 | 27.99 | 266,600 | -0.01(-0.04%) |
Mar 24, 2006 | 28.13 | 28.23 | 27.97 | 28.00 | 281,600 | -0.17(-0.60%) |
Mar 23, 2006 | 28.10 | 28.33 | 28.00 | 28.17 | 217,200 | +0.02(+0.07%) |
Mar 22, 2006 | 27.98 | 28.23 | 27.80 | 28.15 | 279,800 | +0.04(+0.14%) |
Mar 21, 2006 | 28.33 | 28.51 | 28.02 | 28.11 | 329,100 | -0.55(-1.92%) |
Mar 20, 2006 | 28.83 | 28.83 | 28.23 | 28.66 | 371,100 | -0.15(-0.52%) |
Mar 17, 2006 | 28.59 | 28.81 | 28.07 | 28.81 | 365,000 | +0.30(+1.05%) |
Mar 16, 2006 | 28.49 | 28.73 | 28.25 | 28.51 | 399,000 | +0.07(+0.25%) |
Mar 15, 2006 | 28.16 | 28.44 | 28.11 | 28.44 | 349,900 | +0.29(+1.03%) |
Mar 14, 2006 | 28.00 | 28.15 | 27.76 | 28.15 | 265,200 | +0.13(+0.46%) |
Mar 13, 2006 | 28.18 | 28.36 | 27.73 | 28.02 | 297,900 | -0.17(-0.60%) |
Mar 10, 2006 | 27.99 | 28.19 | 27.61 | 28.19 | 326,500 | +0.29(+1.04%) |
Mar 09, 2006 | 27.39 | 27.90 | 27.29 | 27.90 | 296,500 | +0.55(+2.01%) |
Mar 08, 2006 | 27.38 | 27.38 | 26.84 | 27.35 | 455,400 | +0.00(+0.00%) |
Mar 07, 2006 | 27.63 | 27.64 | 27.23 | 27.35 | 284,900 | -0.32(-1.16%) |
Mar 06, 2006 | 27.25 | 27.73 | 27.01 | 27.67 | 350,000 | +0.50(+1.84%) |
Mar 03, 2006 | 27.31 | 27.36 | 27.08 | 27.17 | 332,800 | -0.33(-1.20%) |
Mar 02, 2006 | 27.58 | 27.58 | 27.31 | 27.50 | 376,800 | -0.15(-0.54%) |
Mar 01, 2006 | 27.49 | 27.73 | 27.25 | 27.65 | 485,200 | +0.18(+0.66%) |
Feb 28, 2006 | 27.53 | 27.52 | 27.22 | 27.47 | 550,800 | -0.06(-0.22%) |
Feb 27, 2006 | 27.62 | 27.80 | 27.22 | 27.53 | 344,900 | +0.01(+0.04%) |
Feb 24, 2006 | 27.98 | 27.99 | 27.52 | 27.52 | 326,900 | -0.20(-0.72%) |
Feb 23, 2006 | 27.92 | 27.96 | 27.45 | 27.72 | 482,100 | -0.41(-1.46%) |
Feb 22, 2006 | 27.81 | 28.14 | 27.52 | 28.13 | 327,800 | +0.45(+1.63%) |
Feb 21, 2006 | 27.71 | 28.00 | 27.60 | 27.68 | 463,600 | -0.09(-0.32%) |
Feb 17, 2006 | 27.50 | 27.87 | 27.33 | 27.77 | 460,000 | +0.40(+1.46%) |
Feb 16, 2006 | 27.29 | 27.49 | 27.14 | 27.37 | 350,200 | +0.06(+0.22%) |
Feb 15, 2006 | 27.14 | 27.34 | 26.99 | 27.31 | 378,700 | +0.17(+0.63%) |
Feb 14, 2006 | 26.97 | 27.14 | 26.40 | 27.14 | 308,100 | +0.37(+1.38%) |
Feb 13, 2006 | 26.46 | 26.89 | 26.46 | 26.77 | 188,100 | +0.15(+0.56%) |
Feb 10, 2006 | 26.61 | 26.85 | 26.33 | 26.62 | 225,900 | -0.03(-0.11%) |
Feb 09, 2006 | 26.75 | 26.85 | 26.47 | 26.65 | 367,400 | -0.38(-1.41%) |
Feb 08, 2006 | 27.02 | 27.03 | 26.64 | 27.03 | 341,600 | -0.07(-0.26%) |
Feb 07, 2006 | 27.20 | 27.43 | 27.00 | 27.10 | 299,200 | -0.09(-0.33%) |
Feb 06, 2006 | 27.11 | 27.19 | 26.92 | 27.19 | 307,200 | +0.08(+0.30%) |
Feb 03, 2006 | 27.23 | 27.25 | 26.57 | 27.11 | 437,000 | -0.27(-0.99%) |
Feb 02, 2006 | 27.30 | 27.45 | 27.20 | 27.38 | 411,400 | -0.04(-0.15%) |