Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.22 | 29.62 | 27.78 | 29.50 | 437,210 | +0.88(+3.06%) |
Apr 27, 2006 | 28.15 | 28.82 | 27.72 | 28.62 | 657,373 | -1.37(-4.56%) |
Apr 26, 2006 | 29.36 | 29.99 | 29.22 | 29.99 | 151,693 | +0.68(+2.33%) |
Apr 25, 2006 | 29.06 | 29.36 | 28.44 | 29.31 | 151,381 | +0.23(+0.79%) |
Apr 24, 2006 | 29.35 | 29.35 | 28.80 | 29.08 | 109,822 | -0.22(-0.76%) |
Apr 21, 2006 | 30.02 | 30.02 | 29.09 | 29.30 | 88,522 | -0.28(-0.94%) |
Apr 20, 2006 | 29.48 | 29.84 | 29.15 | 29.58 | 60,157 | -0.02(-0.06%) |
Apr 19, 2006 | 29.34 | 29.82 | 29.31 | 29.60 | 145,459 | +0.36(+1.22%) |
Apr 18, 2006 | 28.59 | 29.35 | 28.68 | 29.24 | 153,875 | +0.66(+2.32%) |
Apr 17, 2006 | 28.54 | 28.62 | 28.28 | 28.58 | 138,082 | +0.15(+0.54%) |
Apr 13, 2006 | 28.39 | 28.53 | 28.20 | 28.42 | 85,405 | +0.03(+0.10%) |
Apr 12, 2006 | 28.06 | 28.48 | 27.72 | 28.39 | 132,160 | +0.39(+1.37%) |
Apr 11, 2006 | 28.25 | 28.44 | 27.73 | 28.01 | 126,965 | -0.24(-0.85%) |
Apr 10, 2006 | 28.07 | 28.25 | 27.53 | 28.25 | 152,317 | +0.38(+1.35%) |
Apr 07, 2006 | 28.12 | 28.48 | 27.64 | 27.87 | 116,471 | -0.27(-0.96%) |
Apr 06, 2006 | 28.54 | 28.55 | 28.05 | 28.14 | 204,266 | -0.48(-1.68%) |
Apr 05, 2006 | 29.02 | 29.02 | 28.43 | 28.62 | 142,134 | -0.42(-1.46%) |
Apr 04, 2006 | 29.44 | 29.65 | 28.97 | 29.05 | 108,783 | -0.45(-1.53%) |
Apr 03, 2006 | 29.82 | 29.98 | 29.45 | 29.50 | 195,331 | -0.39(-1.32%) |
Mar 31, 2006 | 29.65 | 30.00 | 29.58 | 29.89 | 84,470 | +0.35(+1.17%) |
Mar 30, 2006 | 29.60 | 29.83 | 29.20 | 29.55 | 68,989 | +0.00(+0.00%) |
Mar 29, 2006 | 29.16 | 29.68 | 29.03 | 29.55 | 72,418 | +0.37(+1.25%) |
Mar 28, 2006 | 29.33 | 29.84 | 29.11 | 29.18 | 96,626 | -0.37(-1.24%) |
Mar 27, 2006 | 31.52 | 31.52 | 29.36 | 29.55 | 289,153 | -0.63(-2.07%) |
Mar 24, 2006 | 29.91 | 30.31 | 29.45 | 30.17 | 82,184 | +0.32(+1.06%) |
Mar 23, 2006 | 29.97 | 30.03 | 29.65 | 29.86 | 43,741 | -0.23(-0.77%) |
Mar 22, 2006 | 29.21 | 30.15 | 29.16 | 30.09 | 119,069 | +0.73(+2.49%) |
Mar 21, 2006 | 29.50 | 29.73 | 29.05 | 29.36 | 129,666 | -0.23(-0.78%) |
Mar 20, 2006 | 29.50 | 29.74 | 29.38 | 29.59 | 110,029 | +0.13(+0.46%) |
Mar 17, 2006 | 29.57 | 29.75 | 29.36 | 29.45 | 297,880 | +0.03(+0.10%) |
Mar 16, 2006 | 29.39 | 29.73 | 29.36 | 29.42 | 174,967 | +0.03(+0.10%) |
Mar 15, 2006 | 29.45 | 29.48 | 28.83 | 29.39 | 151,693 | +0.01(+0.03%) |
Mar 14, 2006 | 29.09 | 29.53 | 28.71 | 29.38 | 138,082 | +0.16(+0.56%) |
Mar 13, 2006 | 29.74 | 29.98 | 29.11 | 29.22 | 86,340 | -0.53(-1.78%) |
Mar 10, 2006 | 29.60 | 29.79 | 29.36 | 29.75 | 64,417 | +0.21(+0.72%) |
Mar 09, 2006 | 30.13 | 30.13 | 29.26 | 29.54 | 91,120 | -0.55(-1.82%) |
Mar 08, 2006 | 30.30 | 30.32 | 29.61 | 30.09 | 113,250 | -0.01(-0.03%) |
Mar 07, 2006 | 30.46 | 30.46 | 29.74 | 30.10 | 124,056 | -0.52(-1.70%) |
Mar 06, 2006 | 29.31 | 30.73 | 29.31 | 30.62 | 116,263 | +0.39(+1.31%) |
Mar 03, 2006 | 30.75 | 30.90 | 30.19 | 30.22 | 108,471 | -0.53(-1.72%) |
Mar 02, 2006 | 31.00 | 31.07 | 30.67 | 30.75 | 162,707 | -0.24(-0.78%) |
Mar 01, 2006 | 30.21 | 31.12 | 30.21 | 30.99 | 200,110 | +0.86(+2.84%) |
Feb 28, 2006 | 31.47 | 31.47 | 29.87 | 30.13 | 368,636 | -1.34(-4.25%) |
Feb 27, 2006 | 32.05 | 32.11 | 31.45 | 31.47 | 189,513 | -0.45(-1.42%) |
Feb 24, 2006 | 31.50 | 31.95 | 31.49 | 31.93 | 127,588 | +0.34(+1.07%) |
Feb 23, 2006 | 32.05 | 32.14 | 31.53 | 31.59 | 121,770 | -0.51(-1.59%) |
Feb 22, 2006 | 31.05 | 32.20 | 31.04 | 32.10 | 577,994 | +1.05(+3.38%) |
Feb 21, 2006 | 32.48 | 32.61 | 30.94 | 31.05 | 304,426 | -1.37(-4.22%) |
Feb 17, 2006 | 33.80 | 33.80 | 32.08 | 32.42 | 281,880 | -1.39(-4.10%) |
Feb 16, 2006 | 33.69 | 35.03 | 33.30 | 33.80 | 495,082 | +2.04(+6.42%) |
Feb 15, 2006 | 31.38 | 31.80 | 31.35 | 31.76 | 66,080 | +0.21(+0.67%) |
Feb 14, 2006 | 30.90 | 31.72 | 30.75 | 31.55 | 122,809 | +0.59(+1.90%) |
Feb 13, 2006 | 31.20 | 31.46 | 30.76 | 30.96 | 100,159 | -0.18(-0.59%) |
Feb 10, 2006 | 31.30 | 31.45 | 30.88 | 31.15 | 101,717 | -0.22(-0.71%) |
Feb 09, 2006 | 31.80 | 31.86 | 31.30 | 31.37 | 159,693 | -0.29(-0.91%) |
Feb 08, 2006 | 31.64 | 31.75 | 31.30 | 31.66 | 104,419 | +0.13(+0.43%) |
Feb 07, 2006 | 32.02 | 32.56 | 31.38 | 31.52 | 149,719 | -0.47(-1.47%) |
Feb 06, 2006 | 31.91 | 32.08 | 31.47 | 31.99 | 164,057 | +0.14(+0.45%) |
Feb 03, 2006 | 32.42 | 32.44 | 31.76 | 31.85 | 141,823 | -0.57(-1.75%) |
Feb 02, 2006 | 33.29 | 33.29 | 32.25 | 32.42 | 160,005 | -0.82(-2.46%) |