Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.70 | 28.80 | 28.53 | 28.54 | 584,319 | -0.20(-0.68%) |
Apr 27, 2006 | 28.63 | 28.94 | 28.50 | 28.73 | 725,657 | +0.01(+0.02%) |
Apr 26, 2006 | 28.87 | 28.99 | 28.66 | 28.73 | 578,506 | +0.01(+0.05%) |
Apr 25, 2006 | 29.00 | 29.00 | 28.14 | 28.71 | 1,039,690 | -0.21(-0.72%) |
Apr 24, 2006 | 29.06 | 29.09 | 28.82 | 28.92 | 544,396 | -0.16(-0.56%) |
Apr 21, 2006 | 29.48 | 29.52 | 29.09 | 29.09 | 883,515 | -0.20(-0.69%) |
Apr 20, 2006 | 29.42 | 29.63 | 29.20 | 29.29 | 743,554 | +0.00(+0.00%) |
Apr 19, 2006 | 29.47 | 29.65 | 29.24 | 29.29 | 2,244,429 | -0.05(-0.16%) |
Apr 18, 2006 | 29.34 | 29.41 | 28.95 | 29.33 | 1,161,449 | -0.01(-0.04%) |
Apr 17, 2006 | 29.37 | 29.75 | 29.17 | 29.35 | 1,066,459 | +0.08(+0.27%) |
Apr 13, 2006 | 29.22 | 29.53 | 29.24 | 29.27 | 548,831 | +0.05(+0.16%) |
Apr 12, 2006 | 29.36 | 29.46 | 29.14 | 29.22 | 471,279 | -0.20(-0.69%) |
Apr 11, 2006 | 29.52 | 29.56 | 29.28 | 29.43 | 721,374 | -0.17(-0.57%) |
Apr 10, 2006 | 29.45 | 29.75 | 29.37 | 29.60 | 641,068 | +0.24(+0.80%) |
Apr 07, 2006 | 29.81 | 29.86 | 29.20 | 29.36 | 755,485 | -0.36(-1.21%) |
Apr 06, 2006 | 30.01 | 30.01 | 29.57 | 29.72 | 1,105,006 | -0.38(-1.26%) |
Apr 05, 2006 | 29.81 | 30.18 | 29.57 | 30.10 | 1,839,994 | +1.41(+4.90%) |
Apr 04, 2006 | 28.62 | 28.80 | 28.50 | 28.69 | 798,161 | +0.12(+0.43%) |
Apr 03, 2006 | 28.57 | 28.88 | 28.52 | 28.57 | 792,655 | -0.09(-0.30%) |
Mar 31, 2006 | 28.67 | 28.84 | 28.54 | 28.65 | 708,984 | +0.02(+0.07%) |
Mar 30, 2006 | 28.71 | 28.80 | 28.55 | 28.63 | 461,337 | -0.16(-0.57%) |
Mar 29, 2006 | 28.74 | 28.94 | 28.65 | 28.80 | 373,842 | +0.16(+0.55%) |
Mar 28, 2006 | 28.83 | 28.96 | 28.48 | 28.64 | 785,466 | -0.25(-0.88%) |
Mar 27, 2006 | 28.96 | 28.96 | 28.77 | 28.90 | 537,512 | -0.14(-0.47%) |
Mar 24, 2006 | 29.03 | 29.10 | 28.80 | 29.03 | 556,633 | -0.06(-0.20%) |
Mar 23, 2006 | 29.27 | 29.37 | 28.97 | 29.09 | 619,195 | -0.30(-1.02%) |
Mar 22, 2006 | 29.37 | 29.52 | 29.22 | 29.39 | 578,353 | +0.09(+0.29%) |
Mar 21, 2006 | 29.48 | 29.62 | 29.26 | 29.31 | 511,967 | -0.23(-0.77%) |
Mar 20, 2006 | 29.69 | 29.71 | 29.39 | 29.54 | 514,415 | +0.01(+0.02%) |
Mar 17, 2006 | 29.67 | 29.73 | 29.38 | 29.53 | 750,284 | +0.00(+0.00%) |
Mar 16, 2006 | 29.33 | 29.61 | 29.23 | 29.53 | 504,778 | +0.37(+1.28%) |
Mar 15, 2006 | 29.12 | 29.35 | 29.07 | 29.16 | 578,047 | +0.01(+0.04%) |
Mar 14, 2006 | 28.86 | 29.23 | 28.75 | 29.14 | 564,893 | +0.24(+0.84%) |
Mar 13, 2006 | 29.32 | 29.41 | 28.86 | 28.90 | 345,084 | -0.35(-1.21%) |
Mar 10, 2006 | 28.97 | 29.28 | 28.93 | 29.26 | 657,435 | +0.29(+0.99%) |
Mar 09, 2006 | 28.95 | 29.11 | 28.83 | 28.97 | 617,206 | +0.09(+0.29%) |
Mar 08, 2006 | 29.05 | 29.06 | 28.68 | 28.88 | 691,240 | -0.41(-1.38%) |
Mar 07, 2006 | 28.63 | 29.45 | 28.63 | 29.29 | 1,346,993 | +0.70(+2.45%) |
Mar 06, 2006 | 28.84 | 28.87 | 28.52 | 28.59 | 638,315 | -0.19(-0.66%) |
Mar 03, 2006 | 28.76 | 28.99 | 28.70 | 28.78 | 753,649 | -0.19(-0.65%) |
Mar 02, 2006 | 29.11 | 29.19 | 28.72 | 28.97 | 480,304 | -0.22(-0.76%) |
Mar 01, 2006 | 29.18 | 29.21 | 28.92 | 29.19 | 968,257 | +0.09(+0.29%) |
Feb 28, 2006 | 29.18 | 29.29 | 29.01 | 29.11 | 920,685 | -0.07(-0.25%) |
Feb 27, 2006 | 29.39 | 29.58 | 29.18 | 29.18 | 664,013 | -0.12(-0.40%) |
Feb 24, 2006 | 29.24 | 29.36 | 29.11 | 29.29 | 662,636 | +0.03(+0.11%) |
Feb 23, 2006 | 29.24 | 29.52 | 29.10 | 29.26 | 664,625 | -0.01(-0.02%) |
Feb 22, 2006 | 29.09 | 29.42 | 29.03 | 29.27 | 1,084,509 | +0.10(+0.36%) |
Feb 21, 2006 | 28.77 | 29.90 | 28.77 | 29.16 | 1,982,556 | +0.51(+1.78%) |
Feb 17, 2006 | 28.31 | 28.77 | 28.25 | 28.65 | 710,667 | +0.41(+1.46%) |
Feb 16, 2006 | 27.88 | 28.24 | 27.78 | 28.24 | 511,355 | +0.25(+0.91%) |
Feb 15, 2006 | 27.97 | 28.00 | 27.35 | 27.99 | 673,802 | +0.00(+0.00%) |
Feb 14, 2006 | 27.52 | 28.09 | 27.37 | 27.99 | 453,688 | +0.44(+1.59%) |
Feb 13, 2006 | 27.78 | 27.95 | 27.40 | 27.55 | 264,473 | -0.16(-0.57%) |
Feb 10, 2006 | 27.47 | 27.85 | 27.35 | 27.71 | 324,587 | +0.16(+0.57%) |
Feb 09, 2006 | 27.48 | 27.84 | 27.38 | 27.55 | 400,763 | +0.06(+0.21%) |
Feb 08, 2006 | 27.25 | 27.52 | 27.07 | 27.49 | 475,409 | +0.25(+0.91%) |
Feb 07, 2006 | 27.65 | 27.75 | 27.22 | 27.24 | 516,250 | -0.37(-1.35%) |
Feb 06, 2006 | 27.58 | 27.68 | 27.44 | 27.61 | 538,583 | -0.03(-0.12%) |
Feb 03, 2006 | 27.65 | 27.80 | 27.59 | 27.65 | 749,366 | -0.10(-0.38%) |
Feb 02, 2006 | 28.10 | 28.14 | 27.64 | 27.75 | 685,275 | -0.36(-1.28%) |