Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.46 | 29.79 | 29.46 | 29.58 | 399,982 | +0.43(+1.46%) |
Apr 27, 2006 | 29.06 | 29.66 | 28.78 | 29.16 | 584,590 | -0.38(-1.28%) |
Apr 26, 2006 | 29.99 | 30.30 | 29.51 | 29.54 | 373,709 | -0.33(-1.10%) |
Apr 25, 2006 | 30.53 | 30.61 | 29.65 | 29.87 | 776,803 | -0.22(-0.72%) |
Apr 24, 2006 | 30.48 | 30.48 | 30.08 | 30.08 | 410,699 | -0.47(-1.54%) |
Apr 21, 2006 | 30.03 | 30.62 | 30.03 | 30.55 | 277,602 | +0.60(+1.99%) |
Apr 20, 2006 | 30.34 | 30.37 | 29.54 | 29.96 | 404,822 | -0.41(-1.36%) |
Apr 19, 2006 | 29.94 | 30.43 | 29.73 | 30.37 | 432,133 | +0.38(+1.25%) |
Apr 18, 2006 | 29.33 | 30.00 | 29.33 | 30.00 | 372,671 | +0.86(+2.96%) |
Apr 17, 2006 | 28.90 | 29.14 | 28.90 | 29.13 | 399,291 | +0.49(+1.70%) |
Apr 13, 2006 | 28.62 | 28.67 | 28.13 | 28.65 | 312,173 | +0.03(+0.11%) |
Apr 12, 2006 | 28.74 | 28.76 | 28.45 | 28.62 | 206,041 | -0.01(-0.02%) |
Apr 11, 2006 | 29.16 | 29.19 | 28.51 | 28.62 | 276,565 | -0.24(-0.84%) |
Apr 10, 2006 | 28.85 | 28.92 | 28.67 | 28.87 | 352,275 | +0.43(+1.53%) |
Apr 07, 2006 | 28.80 | 28.86 | 28.35 | 28.43 | 463,592 | -0.35(-1.22%) |
Apr 06, 2006 | 28.91 | 28.98 | 28.50 | 28.78 | 358,843 | +0.12(+0.43%) |
Apr 05, 2006 | 28.30 | 28.71 | 28.21 | 28.66 | 309,753 | +0.47(+1.66%) |
Apr 04, 2006 | 28.00 | 28.30 | 27.83 | 28.19 | 553,822 | +0.23(+0.81%) |
Apr 03, 2006 | 28.07 | 28.40 | 27.93 | 27.96 | 978,004 | +0.20(+0.73%) |
Mar 31, 2006 | 28.00 | 28.00 | 27.55 | 27.76 | 655,460 | -0.38(-1.37%) |
Mar 30, 2006 | 28.25 | 28.39 | 28.00 | 28.15 | 357,806 | +0.12(+0.41%) |
Mar 29, 2006 | 27.64 | 28.03 | 27.60 | 28.03 | 377,511 | +0.42(+1.52%) |
Mar 28, 2006 | 27.74 | 27.91 | 27.51 | 27.61 | 1,011,192 | +0.13(+0.46%) |
Mar 27, 2006 | 27.33 | 27.58 | 27.18 | 27.48 | 635,754 | +0.06(+0.23%) |
Mar 24, 2006 | 27.18 | 27.54 | 27.18 | 27.42 | 264,811 | +0.32(+1.16%) |
Mar 23, 2006 | 26.99 | 27.22 | 26.92 | 27.10 | 170,433 | +0.35(+1.30%) |
Mar 22, 2006 | 26.62 | 27.07 | 26.61 | 26.76 | 177,693 | +0.20(+0.75%) |
Mar 21, 2006 | 26.48 | 26.99 | 26.47 | 26.56 | 371,289 | -0.21(-0.80%) |
Mar 20, 2006 | 27.17 | 27.34 | 26.72 | 26.77 | 208,461 | -0.47(-1.73%) |
Mar 17, 2006 | 27.45 | 27.52 | 27.24 | 27.24 | 380,968 | -0.28(-1.02%) |
Mar 16, 2006 | 27.25 | 27.59 | 27.08 | 27.52 | 378,548 | +0.30(+1.12%) |
Mar 15, 2006 | 27.03 | 27.22 | 26.90 | 27.22 | 303,876 | +0.25(+0.94%) |
Mar 14, 2006 | 26.50 | 27.07 | 26.46 | 26.97 | 223,672 | +0.49(+1.84%) |
Mar 13, 2006 | 26.03 | 26.57 | 26.03 | 26.48 | 383,388 | +0.42(+1.60%) |
Mar 10, 2006 | 25.60 | 26.20 | 25.60 | 26.06 | 493,323 | +0.15(+0.57%) |
Mar 09, 2006 | 26.24 | 26.33 | 25.87 | 25.91 | 248,908 | -0.10(-0.40%) |
Mar 08, 2006 | 25.72 | 26.24 | 25.60 | 26.02 | 704,550 | -0.14(-0.52%) |
Mar 07, 2006 | 26.42 | 26.42 | 25.98 | 26.16 | 578,713 | -0.50(-1.89%) |
Mar 06, 2006 | 27.31 | 27.31 | 26.61 | 26.66 | 272,762 | -0.73(-2.65%) |
Mar 03, 2006 | 27.32 | 27.60 | 27.31 | 27.38 | 175,273 | +0.02(+0.08%) |
Mar 02, 2006 | 27.13 | 27.40 | 27.00 | 27.36 | 302,839 | +0.44(+1.63%) |
Mar 01, 2006 | 26.78 | 26.99 | 26.67 | 26.92 | 1,940,452 | +0.48(+1.83%) |
Feb 28, 2006 | 26.70 | 26.58 | 26.26 | 26.44 | 283,825 | -0.26(-0.97%) |
Feb 27, 2006 | 27.09 | 27.09 | 26.68 | 26.70 | 407,934 | -0.45(-1.66%) |
Feb 24, 2006 | 27.25 | 27.34 | 27.13 | 27.15 | 230,932 | +0.27(+0.99%) |
Feb 23, 2006 | 26.96 | 27.19 | 26.70 | 26.88 | 256,168 | -0.15(-0.57%) |
Feb 22, 2006 | 27.22 | 27.22 | 26.89 | 27.04 | 309,753 | -0.32(-1.17%) |
Feb 21, 2006 | 27.59 | 27.60 | 27.19 | 27.36 | 572,836 | +0.46(+1.72%) |
Feb 17, 2006 | 27.03 | 27.03 | 26.78 | 26.90 | 375,091 | +0.28(+1.04%) |
Feb 16, 2006 | 26.31 | 26.67 | 26.29 | 26.62 | 377,166 | +0.51(+1.96%) |
Feb 15, 2006 | 26.44 | 26.61 | 25.90 | 26.11 | 762,283 | -0.26(-0.99%) |
Feb 14, 2006 | 25.96 | 26.47 | 25.94 | 26.37 | 630,914 | -0.04(-0.13%) |
Feb 13, 2006 | 26.61 | 26.80 | 26.25 | 26.40 | 382,006 | -0.28(-1.05%) |
Feb 10, 2006 | 26.86 | 26.97 | 26.24 | 26.68 | 508,880 | -0.25(-0.91%) |
Feb 09, 2006 | 27.65 | 27.84 | 26.83 | 26.93 | 363,683 | -0.44(-1.60%) |
Feb 08, 2006 | 27.35 | 27.44 | 26.83 | 27.36 | 520,288 | -0.04(-0.14%) |
Feb 07, 2006 | 28.11 | 28.11 | 27.29 | 27.40 | 674,128 | -1.35(-4.70%) |
Feb 06, 2006 | 28.47 | 28.78 | 28.46 | 28.75 | 546,562 | +0.61(+2.16%) |
Feb 03, 2006 | 28.43 | 28.43 | 27.95 | 28.15 | 323,235 | -0.21(-0.74%) |
Feb 02, 2006 | 28.82 | 28.82 | 28.02 | 28.36 | 646,126 | -0.41(-1.43%) |