Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.77 | 29.05 | 28.22 | 28.33 | 218,536 | -0.62(-2.15%) |
Apr 27, 2006 | 28.48 | 29.17 | 28.22 | 28.95 | 329,266 | +0.26(+0.90%) |
Apr 26, 2006 | 28.84 | 28.93 | 28.61 | 28.69 | 199,403 | -0.01(-0.03%) |
Apr 25, 2006 | 28.24 | 28.85 | 28.24 | 28.70 | 208,387 | +0.38(+1.36%) |
Apr 24, 2006 | 28.45 | 28.56 | 28.11 | 28.31 | 204,545 | -0.23(-0.80%) |
Apr 21, 2006 | 28.86 | 29.07 | 28.22 | 28.54 | 394,044 | -0.32(-1.10%) |
Apr 20, 2006 | 28.89 | 28.99 | 28.36 | 28.86 | 155,031 | +0.06(+0.21%) |
Apr 19, 2006 | 28.87 | 28.99 | 28.53 | 28.80 | 201,360 | -0.07(-0.26%) |
Apr 18, 2006 | 27.79 | 28.87 | 27.80 | 28.87 | 281,726 | +1.08(+3.89%) |
Apr 17, 2006 | 27.70 | 27.87 | 27.45 | 27.79 | 126,278 | +0.04(+0.16%) |
Apr 13, 2006 | 27.39 | 27.95 | 27.39 | 27.75 | 124,118 | +0.27(+1.00%) |
Apr 12, 2006 | 27.38 | 27.75 | 27.32 | 27.48 | 116,476 | +0.10(+0.35%) |
Apr 11, 2006 | 27.73 | 27.88 | 27.33 | 27.38 | 135,318 | -0.33(-1.20%) |
Apr 10, 2006 | 27.88 | 28.28 | 27.62 | 27.71 | 125,900 | -0.21(-0.77%) |
Apr 07, 2006 | 28.78 | 28.84 | 27.76 | 27.93 | 217,638 | -0.67(-2.33%) |
Apr 06, 2006 | 28.82 | 28.85 | 28.43 | 28.59 | 172,260 | -0.27(-0.95%) |
Apr 05, 2006 | 28.47 | 28.87 | 28.39 | 28.87 | 445,376 | +0.42(+1.48%) |
Apr 04, 2006 | 27.91 | 28.50 | 27.73 | 28.45 | 286,083 | +0.67(+2.40%) |
Apr 03, 2006 | 27.98 | 27.99 | 27.68 | 27.78 | 255,659 | -0.09(-0.32%) |
Mar 31, 2006 | 28.21 | 28.21 | 27.54 | 27.87 | 304,419 | -0.19(-0.69%) |
Mar 30, 2006 | 28.30 | 28.32 | 27.89 | 28.06 | 124,376 | -0.25(-0.89%) |
Mar 29, 2006 | 28.10 | 28.47 | 27.93 | 28.31 | 159,549 | +0.20(+0.71%) |
Mar 28, 2006 | 28.13 | 28.32 | 28.04 | 28.11 | 210,534 | -0.06(-0.21%) |
Mar 27, 2006 | 28.28 | 28.31 | 28.10 | 28.17 | 119,252 | -0.09(-0.31%) |
Mar 24, 2006 | 28.16 | 28.31 | 27.99 | 28.26 | 97,574 | +0.15(+0.53%) |
Mar 23, 2006 | 28.08 | 28.25 | 27.76 | 28.11 | 127,367 | -0.06(-0.21%) |
Mar 22, 2006 | 27.30 | 28.28 | 27.24 | 28.17 | 252,978 | +0.87(+3.20%) |
Mar 21, 2006 | 27.83 | 28.32 | 27.25 | 27.30 | 352,645 | -0.64(-2.31%) |
Mar 20, 2006 | 27.63 | 28.05 | 27.43 | 27.94 | 208,186 | +0.28(+1.02%) |
Mar 17, 2006 | 27.29 | 27.76 | 27.29 | 27.66 | 645,104 | +0.44(+1.60%) |
Mar 16, 2006 | 27.54 | 27.65 | 27.19 | 27.22 | 123,801 | -0.19(-0.70%) |
Mar 15, 2006 | 27.12 | 27.43 | 26.82 | 27.42 | 231,704 | +0.36(+1.34%) |
Mar 14, 2006 | 26.39 | 27.15 | 26.28 | 27.05 | 212,454 | +0.60(+2.27%) |
Mar 13, 2006 | 26.69 | 27.02 | 26.32 | 26.45 | 158,798 | -0.20(-0.75%) |
Mar 10, 2006 | 25.99 | 26.66 | 25.83 | 26.65 | 182,516 | +0.60(+2.30%) |
Mar 09, 2006 | 26.32 | 26.68 | 25.98 | 26.05 | 129,957 | -0.24(-0.93%) |
Mar 08, 2006 | 26.21 | 26.51 | 25.62 | 26.30 | 193,306 | +0.34(+1.31%) |
Mar 07, 2006 | 25.94 | 26.08 | 25.74 | 25.96 | 119,199 | -0.10(-0.40%) |
Mar 06, 2006 | 26.31 | 26.31 | 25.97 | 26.06 | 158,913 | -0.16(-0.59%) |
Mar 03, 2006 | 26.40 | 26.74 | 26.12 | 26.22 | 160,215 | -0.39(-1.47%) |
Mar 02, 2006 | 26.59 | 26.68 | 26.26 | 26.61 | 115,173 | -0.08(-0.31%) |
Mar 01, 2006 | 26.51 | 26.81 | 26.37 | 26.69 | 136,359 | +0.31(+1.18%) |
Feb 28, 2006 | 27.08 | 27.00 | 26.30 | 26.38 | 207,304 | -0.70(-2.57%) |
Feb 27, 2006 | 26.76 | 27.12 | 26.66 | 27.08 | 224,788 | +0.38(+1.41%) |
Feb 24, 2006 | 26.57 | 26.70 | 26.23 | 26.70 | 207,246 | +0.20(+0.75%) |
Feb 23, 2006 | 26.62 | 26.76 | 26.47 | 26.50 | 195,767 | -0.23(-0.86%) |
Feb 22, 2006 | 26.02 | 26.79 | 25.91 | 26.73 | 228,399 | +0.87(+3.35%) |
Feb 21, 2006 | 26.02 | 26.16 | 25.69 | 25.86 | 122,129 | -0.24(-0.91%) |
Feb 17, 2006 | 26.65 | 26.65 | 26.03 | 26.10 | 164,038 | -0.51(-1.92%) |
Feb 16, 2006 | 26.48 | 26.65 | 26.36 | 26.61 | 121,694 | +0.30(+1.15%) |
Feb 15, 2006 | 26.29 | 26.48 | 26.00 | 26.31 | 109,379 | +0.15(+0.57%) |
Feb 14, 2006 | 25.59 | 26.38 | 25.39 | 26.16 | 161,576 | +0.72(+2.82%) |
Feb 13, 2006 | 25.60 | 25.74 | 25.25 | 25.44 | 134,830 | -0.29(-1.12%) |
Feb 10, 2006 | 25.54 | 25.91 | 25.25 | 25.73 | 113,949 | +0.12(+0.46%) |
Feb 09, 2006 | 25.94 | 26.10 | 25.57 | 25.61 | 190,710 | -0.19(-0.72%) |
Feb 08, 2006 | 26.11 | 26.11 | 25.68 | 25.79 | 178,397 | -0.13(-0.51%) |
Feb 07, 2006 | 25.91 | 26.28 | 25.77 | 25.93 | 162,574 | +0.07(+0.29%) |
Feb 06, 2006 | 25.97 | 26.02 | 25.65 | 25.85 | 186,543 | -0.04(-0.17%) |
Feb 03, 2006 | 25.59 | 26.28 | 25.58 | 25.90 | 153,043 | +0.16(+0.63%) |
Feb 02, 2006 | 25.91 | 26.20 | 25.66 | 25.74 | 401,875 | -0.31(-1.19%) |