Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.64 | 27.90 | 27.46 | 27.78 | 219,085 | +0.04(+0.13%) |
Apr 27, 2006 | 27.59 | 28.04 | 27.43 | 27.74 | 281,934 | +0.08(+0.29%) |
Apr 26, 2006 | 27.68 | 27.68 | 27.08 | 27.66 | 310,700 | +0.04(+0.13%) |
Apr 25, 2006 | 27.88 | 27.90 | 27.45 | 27.62 | 202,453 | -0.27(-0.97%) |
Apr 24, 2006 | 28.13 | 28.16 | 27.82 | 27.90 | 202,316 | -0.31(-1.09%) |
Apr 21, 2006 | 28.02 | 28.53 | 27.99 | 28.20 | 577,502 | +0.14(+0.50%) |
Apr 20, 2006 | 27.86 | 28.08 | 27.72 | 28.06 | 273,345 | +0.12(+0.42%) |
Apr 19, 2006 | 27.40 | 27.95 | 27.35 | 27.95 | 403,543 | +0.43(+1.55%) |
Apr 18, 2006 | 26.95 | 27.61 | 26.92 | 27.52 | 362,234 | +0.59(+2.18%) |
Apr 17, 2006 | 26.79 | 26.97 | 26.74 | 26.93 | 182,821 | +0.09(+0.33%) |
Apr 13, 2006 | 26.98 | 26.96 | 26.75 | 26.85 | 188,819 | -0.13(-0.49%) |
Apr 12, 2006 | 26.81 | 27.06 | 26.81 | 26.98 | 310,973 | +0.12(+0.46%) |
Apr 11, 2006 | 26.71 | 26.94 | 26.57 | 26.85 | 382,956 | +0.08(+0.30%) |
Apr 10, 2006 | 26.81 | 26.94 | 26.59 | 26.77 | 234,218 | -0.09(-0.33%) |
Apr 07, 2006 | 27.14 | 27.36 | 26.79 | 26.86 | 152,282 | -0.32(-1.16%) |
Apr 06, 2006 | 27.10 | 27.29 | 27.04 | 27.18 | 255,486 | +0.03(+0.11%) |
Apr 05, 2006 | 26.87 | 27.17 | 26.85 | 27.15 | 229,719 | +0.30(+1.12%) |
Apr 04, 2006 | 26.55 | 26.89 | 26.51 | 26.85 | 311,927 | +0.07(+0.25%) |
Apr 03, 2006 | 27.42 | 27.45 | 26.68 | 26.78 | 242,262 | -0.64(-2.33%) |
Mar 31, 2006 | 27.05 | 27.42 | 26.82 | 27.42 | 221,267 | +0.32(+1.19%) |
Mar 30, 2006 | 27.26 | 27.32 | 26.77 | 27.10 | 198,908 | -0.26(-0.94%) |
Mar 29, 2006 | 27.07 | 27.51 | 27.07 | 27.35 | 239,399 | +0.31(+1.14%) |
Mar 28, 2006 | 27.16 | 27.16 | 26.68 | 27.04 | 457,257 | -0.20(-0.73%) |
Mar 27, 2006 | 27.37 | 27.40 | 27.07 | 27.24 | 185,411 | -0.20(-0.72%) |
Mar 24, 2006 | 27.62 | 27.67 | 27.39 | 27.44 | 153,509 | -0.28(-1.01%) |
Mar 23, 2006 | 27.58 | 27.72 | 27.43 | 27.72 | 134,423 | +0.14(+0.51%) |
Mar 22, 2006 | 27.43 | 27.62 | 27.21 | 27.58 | 227,947 | +0.06(+0.21%) |
Mar 21, 2006 | 28.20 | 28.23 | 27.47 | 27.52 | 295,976 | -0.67(-2.37%) |
Mar 20, 2006 | 28.39 | 28.42 | 27.77 | 28.19 | 506,337 | -0.25(-0.88%) |
Mar 17, 2006 | 28.45 | 28.46 | 28.12 | 28.44 | 307,292 | +0.07(+0.23%) |
Mar 16, 2006 | 28.34 | 28.46 | 28.23 | 28.37 | 172,051 | -0.04(-0.13%) |
Mar 15, 2006 | 28.07 | 28.41 | 28.06 | 28.41 | 194,000 | +0.34(+1.20%) |
Mar 14, 2006 | 27.94 | 28.07 | 27.72 | 28.07 | 176,959 | +0.15(+0.55%) |
Mar 13, 2006 | 27.95 | 28.06 | 27.66 | 27.92 | 190,455 | +0.02(+0.08%) |
Mar 10, 2006 | 27.80 | 27.90 | 27.55 | 27.90 | 348,055 | +0.04(+0.16%) |
Mar 09, 2006 | 27.50 | 27.87 | 27.35 | 27.85 | 230,128 | +0.39(+1.42%) |
Mar 08, 2006 | 27.29 | 27.46 | 27.15 | 27.46 | 277,708 | +0.03(+0.11%) |
Mar 07, 2006 | 26.99 | 27.43 | 26.62 | 27.43 | 508,518 | -0.19(-0.69%) |
Mar 06, 2006 | 27.21 | 27.95 | 27.21 | 27.62 | 287,660 | +0.34(+1.24%) |
Mar 03, 2006 | 27.38 | 27.39 | 27.15 | 27.29 | 249,624 | -0.09(-0.32%) |
Mar 02, 2006 | 27.48 | 27.48 | 27.21 | 27.37 | 135,241 | -0.10(-0.37%) |
Mar 01, 2006 | 27.44 | 27.48 | 27.07 | 27.48 | 229,719 | +0.11(+0.40%) |
Feb 28, 2006 | 27.55 | 27.58 | 27.23 | 27.37 | 154,736 | -0.18(-0.67%) |
Feb 27, 2006 | 27.58 | 27.63 | 27.31 | 27.55 | 184,866 | +0.12(+0.43%) |
Feb 24, 2006 | 27.51 | 27.53 | 27.34 | 27.43 | 249,487 | -0.12(-0.45%) |
Feb 23, 2006 | 27.64 | 27.68 | 27.37 | 27.56 | 223,175 | -0.04(-0.13%) |
Feb 22, 2006 | 27.42 | 27.69 | 27.41 | 27.59 | 305,247 | +0.18(+0.64%) |
Feb 21, 2006 | 27.28 | 27.45 | 27.27 | 27.42 | 278,253 | +0.14(+0.51%) |
Feb 17, 2006 | 27.00 | 27.30 | 27.00 | 27.28 | 297,612 | +0.31(+1.14%) |
Feb 16, 2006 | 26.66 | 27.10 | 26.63 | 26.97 | 414,040 | +0.28(+1.04%) |
Feb 15, 2006 | 25.98 | 26.72 | 25.91 | 26.69 | 515,880 | +0.81(+3.12%) |
Feb 14, 2006 | 26.04 | 26.06 | 25.63 | 25.89 | 454,667 | +0.32(+1.23%) |
Feb 13, 2006 | 25.35 | 25.59 | 25.31 | 25.57 | 265,847 | -0.26(-1.02%) |
Feb 10, 2006 | 25.78 | 26.01 | 25.67 | 25.83 | 280,026 | +0.12(+0.49%) |
Feb 09, 2006 | 26.00 | 26.00 | 25.70 | 25.71 | 312,064 | -0.18(-0.71%) |
Feb 08, 2006 | 26.01 | 26.04 | 25.69 | 25.89 | 248,533 | -0.12(-0.48%) |
Feb 07, 2006 | 26.12 | 26.41 | 25.72 | 26.02 | 421,538 | -0.10(-0.36%) |
Feb 06, 2006 | 25.75 | 26.24 | 25.70 | 26.11 | 371,232 | +0.28(+1.08%) |
Feb 03, 2006 | 25.82 | 26.02 | 25.67 | 25.83 | 486,705 | -0.07(-0.28%) |
Feb 02, 2006 | 26.41 | 26.43 | 25.91 | 25.91 | 756,643 | +0.12(+0.45%) |