Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.75 | 27.75 | 26.02 | 26.16 | 6,647,259 | -0.08(-0.30%) |
Apr 27, 2006 | 25.52 | 27.08 | 25.51 | 26.24 | 8,598,482 | -0.46(-1.72%) |
Apr 26, 2006 | 27.36 | 28.01 | 26.55 | 26.70 | 7,541,525 | -0.63(-2.32%) |
Apr 25, 2006 | 28.11 | 28.39 | 27.12 | 27.33 | 7,121,104 | -0.68(-2.43%) |
Apr 24, 2006 | 28.51 | 28.51 | 27.77 | 28.01 | 5,854,742 | -0.81(-2.82%) |
Apr 21, 2006 | 28.69 | 28.98 | 28.21 | 28.82 | 7,769,454 | +0.27(+0.95%) |
Apr 20, 2006 | 29.00 | 29.13 | 28.04 | 28.55 | 6,949,822 | -0.73(-2.48%) |
Apr 19, 2006 | 28.50 | 29.52 | 28.48 | 29.28 | 7,888,116 | +0.53(+1.84%) |
Apr 18, 2006 | 27.44 | 28.79 | 27.69 | 28.75 | 8,866,681 | +1.30(+4.75%) |
Apr 17, 2006 | 27.13 | 27.47 | 26.86 | 27.44 | 4,742,749 | +0.64(+2.38%) |
Apr 13, 2006 | 26.86 | 26.89 | 25.82 | 26.81 | 7,764,084 | -0.05(-0.18%) |
Apr 12, 2006 | 27.25 | 27.50 | 26.80 | 26.86 | 5,617,417 | -0.29(-1.06%) |
Apr 11, 2006 | 27.65 | 27.82 | 26.93 | 27.14 | 5,820,647 | -0.38(-1.39%) |
Apr 10, 2006 | 27.19 | 27.75 | 27.19 | 27.53 | 6,960,024 | +0.68(+2.54%) |
Apr 07, 2006 | 27.41 | 27.60 | 26.66 | 26.84 | 6,739,612 | -0.94(-3.37%) |
Apr 06, 2006 | 28.05 | 28.05 | 27.21 | 27.78 | 9,247,905 | +0.07(+0.24%) |
Apr 05, 2006 | 27.25 | 27.71 | 27.06 | 27.71 | 6,714,644 | +0.48(+1.78%) |
Apr 04, 2006 | 26.51 | 27.28 | 26.35 | 27.23 | 7,123,789 | +0.45(+1.67%) |
Apr 03, 2006 | 27.34 | 27.54 | 26.66 | 26.78 | 7,622,870 | -0.04(-0.14%) |
Mar 31, 2006 | 27.20 | 27.27 | 26.61 | 26.82 | 7,799,522 | -0.76(-2.74%) |
Mar 30, 2006 | 27.51 | 28.02 | 27.45 | 27.57 | 7,064,726 | +0.10(+0.38%) |
Mar 29, 2006 | 27.01 | 27.71 | 27.01 | 27.47 | 8,885,474 | +0.44(+1.64%) |
Mar 28, 2006 | 27.01 | 27.33 | 26.85 | 27.03 | 7,387,693 | +0.24(+0.90%) |
Mar 27, 2006 | 26.45 | 26.99 | 26.22 | 26.79 | 8,963,598 | -0.01(-0.06%) |
Mar 24, 2006 | 26.37 | 27.02 | 26.31 | 26.80 | 7,312,522 | +0.53(+2.01%) |
Mar 23, 2006 | 26.05 | 26.69 | 26.00 | 26.27 | 8,296,456 | +0.41(+1.57%) |
Mar 22, 2006 | 25.52 | 26.39 | 25.44 | 25.87 | 8,038,727 | +0.36(+1.42%) |
Mar 21, 2006 | 25.24 | 26.11 | 25.14 | 25.50 | 8,804,934 | -0.01(-0.04%) |
Mar 20, 2006 | 26.45 | 26.96 | 25.47 | 25.52 | 11,388,935 | -1.51(-5.60%) |
Mar 17, 2006 | 27.34 | 27.35 | 26.88 | 27.03 | 8,177,256 | -0.15(-0.53%) |
Mar 16, 2006 | 26.13 | 27.24 | 26.07 | 27.17 | 11,455,515 | +0.95(+3.64%) |
Mar 15, 2006 | 25.46 | 26.25 | 25.22 | 26.22 | 8,657,813 | +0.40(+1.56%) |
Mar 14, 2006 | 25.21 | 25.94 | 24.67 | 25.82 | 9,556,643 | +0.60(+2.39%) |
Mar 13, 2006 | 24.51 | 25.31 | 24.51 | 25.21 | 6,697,999 | +0.82(+3.38%) |
Mar 10, 2006 | 24.27 | 24.89 | 23.91 | 24.39 | 8,280,347 | +0.07(+0.28%) |
Mar 09, 2006 | 25.24 | 25.40 | 24.19 | 24.32 | 10,776,828 | -0.54(-2.17%) |
Mar 08, 2006 | 24.25 | 25.12 | 24.08 | 24.86 | 15,078,217 | +0.56(+2.30%) |
Mar 07, 2006 | 24.81 | 24.88 | 23.88 | 24.30 | 10,004,447 | -0.36(-1.48%) |
Mar 06, 2006 | 25.89 | 26.04 | 24.52 | 24.67 | 9,423,751 | -1.53(-5.86%) |
Mar 03, 2006 | 25.79 | 26.47 | 25.79 | 26.20 | 9,596,913 | +0.38(+1.49%) |
Mar 02, 2006 | 25.46 | 26.28 | 25.24 | 25.82 | 10,348,891 | +0.36(+1.42%) |
Mar 01, 2006 | 25.16 | 25.60 | 25.08 | 25.46 | 6,544,704 | +0.35(+1.41%) |
Feb 28, 2006 | 25.44 | 25.19 | 24.44 | 25.11 | 11,962,650 | -0.33(-1.30%) |
Feb 27, 2006 | 25.94 | 26.06 | 25.38 | 25.44 | 7,920,064 | -0.69(-2.65%) |
Feb 24, 2006 | 26.51 | 26.63 | 26.08 | 26.13 | 7,538,571 | +0.11(+0.43%) |
Feb 23, 2006 | 26.01 | 26.75 | 25.50 | 26.02 | 10,609,305 | -0.26(-0.99%) |
Feb 22, 2006 | 26.91 | 26.96 | 26.11 | 26.28 | 8,762,247 | -0.77(-2.86%) |
Feb 21, 2006 | 27.39 | 27.75 | 26.82 | 27.05 | 7,937,246 | +0.40(+1.51%) |
Feb 17, 2006 | 27.19 | 27.37 | 26.61 | 26.65 | 9,437,443 | -0.19(-0.71%) |
Feb 16, 2006 | 25.94 | 26.91 | 25.93 | 26.84 | 11,207,987 | +1.01(+3.92%) |
Feb 15, 2006 | 26.02 | 26.39 | 25.47 | 25.83 | 13,239,751 | +0.12(+0.48%) |
Feb 14, 2006 | 24.70 | 25.75 | 24.58 | 25.71 | 15,873,687 | +0.28(+1.10%) |
Feb 13, 2006 | 25.59 | 25.92 | 25.22 | 25.43 | 11,716,465 | -0.41(-1.60%) |
Feb 10, 2006 | 26.32 | 26.43 | 25.39 | 25.84 | 16,957,760 | -0.35(-1.32%) |
Feb 09, 2006 | 27.64 | 28.05 | 25.89 | 26.19 | 14,986,670 | -1.36(-4.92%) |
Feb 08, 2006 | 27.56 | 27.64 | 26.58 | 27.54 | 13,828,500 | -0.02(-0.08%) |
Feb 07, 2006 | 29.15 | 29.26 | 27.53 | 27.56 | 15,545,888 | -2.33(-7.79%) |
Feb 06, 2006 | 29.74 | 30.34 | 29.74 | 29.89 | 12,690,197 | +0.42(+1.44%) |
Feb 03, 2006 | 29.71 | 29.86 | 29.25 | 29.47 | 11,162,885 | -0.60(-1.98%) |
Feb 02, 2006 | 30.80 | 30.80 | 29.32 | 30.06 | 13,430,363 | -0.83(-2.70%) |