Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.67 | 26.78 | 26.29 | 26.36 | 539,540 | -0.34(-1.26%) |
Apr 27, 2006 | 26.68 | 27.03 | 26.53 | 26.70 | 353,282 | +0.02(+0.07%) |
Apr 26, 2006 | 26.77 | 27.06 | 26.63 | 26.68 | 320,889 | +0.01(+0.02%) |
Apr 25, 2006 | 26.94 | 26.99 | 26.58 | 26.67 | 628,214 | -0.27(-1.01%) |
Apr 24, 2006 | 27.09 | 27.15 | 26.88 | 26.94 | 184,840 | -0.13(-0.49%) |
Apr 21, 2006 | 27.09 | 27.15 | 26.93 | 27.08 | 250,638 | +0.11(+0.42%) |
Apr 20, 2006 | 26.79 | 27.02 | 26.69 | 26.96 | 225,736 | +0.16(+0.59%) |
Apr 19, 2006 | 26.60 | 27.04 | 26.58 | 26.81 | 284,043 | +0.23(+0.87%) |
Apr 18, 2006 | 26.61 | 26.77 | 26.39 | 26.57 | 288,901 | -0.03(-0.11%) |
Apr 17, 2006 | 26.58 | 26.73 | 26.49 | 26.60 | 157,509 | -0.01(-0.04%) |
Apr 13, 2006 | 26.68 | 26.80 | 26.46 | 26.61 | 285,460 | -0.06(-0.24%) |
Apr 12, 2006 | 26.23 | 26.82 | 26.23 | 26.68 | 374,944 | +0.42(+1.62%) |
Apr 11, 2006 | 26.24 | 26.31 | 25.90 | 26.25 | 685,914 | +0.01(+0.04%) |
Apr 10, 2006 | 26.33 | 26.36 | 26.13 | 26.24 | 254,687 | -0.13(-0.51%) |
Apr 07, 2006 | 26.75 | 26.79 | 26.36 | 26.38 | 393,570 | -0.31(-1.15%) |
Apr 06, 2006 | 26.63 | 26.76 | 26.44 | 26.68 | 553,509 | -0.02(-0.07%) |
Apr 05, 2006 | 26.60 | 26.79 | 26.44 | 26.70 | 421,711 | +0.09(+0.35%) |
Apr 04, 2006 | 26.82 | 27.17 | 26.60 | 26.61 | 704,337 | -0.52(-1.93%) |
Apr 03, 2006 | 27.14 | 27.16 | 26.82 | 27.13 | 508,767 | +0.01(+0.05%) |
Mar 31, 2006 | 27.17 | 27.24 | 26.94 | 27.12 | 686,319 | -0.04(-0.16%) |
Mar 30, 2006 | 27.04 | 27.24 | 27.04 | 27.16 | 237,073 | +0.10(+0.37%) |
Mar 29, 2006 | 27.24 | 27.40 | 26.99 | 27.06 | 249,625 | -0.11(-0.42%) |
Mar 28, 2006 | 27.05 | 27.24 | 27.00 | 27.18 | 301,656 | +0.01(+0.04%) |
Mar 27, 2006 | 27.17 | 27.22 | 27.02 | 27.17 | 218,043 | -0.02(-0.07%) |
Mar 24, 2006 | 27.18 | 27.27 | 27.06 | 27.19 | 223,711 | +0.01(+0.05%) |
Mar 23, 2006 | 27.16 | 27.24 | 27.03 | 27.17 | 252,662 | +0.01(+0.04%) |
Mar 22, 2006 | 27.04 | 27.28 | 26.98 | 27.16 | 287,282 | +0.12(+0.46%) |
Mar 21, 2006 | 27.08 | 27.20 | 26.92 | 27.04 | 358,343 | -0.09(-0.33%) |
Mar 20, 2006 | 27.21 | 27.31 | 27.04 | 27.13 | 203,466 | -0.08(-0.31%) |
Mar 17, 2006 | 27.12 | 27.21 | 27.00 | 27.21 | 335,263 | +0.12(+0.44%) |
Mar 16, 2006 | 27.01 | 27.23 | 26.94 | 27.09 | 354,699 | +0.13(+0.48%) |
Mar 15, 2006 | 26.85 | 27.02 | 26.78 | 26.96 | 449,650 | +0.04(+0.15%) |
Mar 14, 2006 | 26.93 | 27.02 | 26.85 | 26.92 | 532,251 | -0.02(-0.09%) |
Mar 13, 2006 | 26.92 | 27.09 | 26.84 | 26.95 | 279,791 | -0.10(-0.37%) |
Mar 10, 2006 | 26.94 | 27.12 | 26.92 | 27.05 | 300,239 | +0.11(+0.40%) |
Mar 09, 2006 | 26.92 | 27.07 | 26.73 | 26.94 | 336,073 | -0.03(-0.11%) |
Mar 08, 2006 | 27.27 | 27.39 | 26.97 | 26.97 | 412,601 | -0.36(-1.30%) |
Mar 07, 2006 | 27.39 | 27.69 | 27.32 | 27.32 | 268,251 | -0.16(-0.58%) |
Mar 06, 2006 | 27.20 | 27.51 | 27.12 | 27.48 | 390,938 | +0.35(+1.27%) |
Mar 03, 2006 | 26.97 | 27.23 | 26.88 | 27.14 | 348,220 | +0.16(+0.59%) |
Mar 02, 2006 | 27.39 | 27.56 | 26.92 | 26.98 | 892,619 | -0.41(-1.51%) |
Mar 01, 2006 | 27.77 | 27.85 | 27.35 | 27.39 | 361,380 | -0.22(-0.79%) |
Feb 28, 2006 | 27.76 | 27.75 | 27.44 | 27.61 | 363,405 | -0.15(-0.53%) |
Feb 27, 2006 | 27.96 | 28.03 | 27.72 | 27.76 | 459,165 | -0.15(-0.53%) |
Feb 24, 2006 | 27.99 | 28.08 | 27.80 | 27.91 | 294,773 | -0.08(-0.28%) |
Feb 23, 2006 | 27.99 | 28.27 | 27.72 | 27.99 | 226,546 | -0.10(-0.37%) |
Feb 22, 2006 | 27.29 | 28.14 | 27.29 | 28.09 | 288,294 | +0.85(+3.12%) |
Feb 21, 2006 | 27.63 | 27.67 | 27.20 | 27.24 | 446,006 | -0.45(-1.64%) |
Feb 17, 2006 | 27.97 | 28.02 | 27.68 | 27.70 | 188,484 | -0.23(-0.81%) |
Feb 16, 2006 | 27.99 | 28.21 | 27.88 | 27.92 | 300,239 | -0.06(-0.23%) |
Feb 15, 2006 | 27.76 | 28.02 | 27.51 | 27.99 | 633,073 | +0.17(+0.62%) |
Feb 14, 2006 | 27.33 | 27.82 | 26.53 | 27.81 | 1,119,368 | +0.48(+1.77%) |
Feb 13, 2006 | 27.86 | 28.26 | 27.30 | 27.33 | 624,368 | -0.53(-1.90%) |
Feb 10, 2006 | 27.66 | 27.99 | 27.66 | 27.86 | 403,895 | +0.20(+0.71%) |
Feb 09, 2006 | 27.75 | 27.94 | 27.65 | 27.66 | 161,963 | -0.05(-0.20%) |
Feb 08, 2006 | 27.96 | 27.99 | 27.65 | 27.71 | 171,478 | -0.16(-0.58%) |
Feb 07, 2006 | 27.64 | 27.95 | 27.64 | 27.88 | 244,969 | +0.17(+0.62%) |
Feb 06, 2006 | 27.88 | 27.95 | 27.60 | 27.71 | 321,092 | +0.02(+0.07%) |
Feb 03, 2006 | 27.51 | 27.69 | 27.36 | 27.69 | 212,576 | +0.12(+0.45%) |
Feb 02, 2006 | 27.78 | 27.80 | 27.46 | 27.56 | 213,184 | -0.22(-0.80%) |