Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.39 | 29.70 | 28.25 | 29.38 | 263,000 | +0.99(+3.49%) |
Apr 27, 2006 | 29.61 | 29.87 | 28.30 | 28.39 | 246,055 | -1.54(-5.15%) |
Apr 26, 2006 | 30.77 | 31.40 | 29.75 | 29.93 | 291,193 | -0.84(-2.73%) |
Apr 25, 2006 | 30.54 | 30.99 | 30.07 | 30.77 | 573,532 | +0.23(+0.75%) |
Apr 24, 2006 | 30.56 | 30.90 | 30.43 | 30.54 | 410,766 | -0.03(-0.10%) |
Apr 21, 2006 | 28.31 | 31.38 | 28.10 | 30.57 | 970,223 | +2.03(+7.11%) |
Apr 20, 2006 | 29.18 | 29.18 | 28.25 | 28.54 | 209,259 | -0.68(-2.33%) |
Apr 19, 2006 | 27.86 | 29.25 | 27.83 | 29.22 | 290,370 | +1.16(+4.13%) |
Apr 18, 2006 | 26.68 | 28.20 | 26.99 | 28.06 | 319,123 | +1.38(+5.17%) |
Apr 17, 2006 | 26.15 | 26.81 | 26.04 | 26.68 | 185,539 | +0.61(+2.34%) |
Apr 13, 2006 | 26.05 | 26.41 | 25.67 | 26.07 | 169,315 | -0.13(-0.50%) |
Apr 12, 2006 | 26.63 | 26.54 | 26.08 | 26.20 | 138,654 | -0.43(-1.61%) |
Apr 11, 2006 | 27.27 | 27.40 | 26.25 | 26.63 | 400,461 | -0.56(-2.06%) |
Apr 10, 2006 | 26.25 | 27.55 | 26.04 | 27.19 | 395,118 | +0.67(+2.53%) |
Apr 07, 2006 | 27.00 | 27.10 | 26.38 | 26.52 | 266,733 | -0.62(-2.28%) |
Apr 06, 2006 | 26.70 | 27.29 | 26.54 | 27.14 | 282,156 | +0.72(+2.73%) |
Apr 05, 2006 | 26.92 | 26.92 | 26.19 | 26.42 | 263,837 | -0.36(-1.34%) |
Apr 04, 2006 | 26.79 | 26.82 | 26.08 | 26.78 | 272,087 | +0.37(+1.40%) |
Apr 03, 2006 | 26.18 | 27.36 | 26.12 | 26.41 | 289,041 | +0.42(+1.62%) |
Mar 31, 2006 | 26.16 | 26.21 | 25.50 | 25.99 | 182,972 | -0.37(-1.40%) |
Mar 30, 2006 | 26.22 | 26.55 | 25.99 | 26.36 | 236,437 | +0.17(+0.65%) |
Mar 29, 2006 | 26.07 | 26.30 | 25.83 | 26.19 | 302,547 | +0.69(+2.71%) |
Mar 28, 2006 | 25.00 | 25.75 | 25.00 | 25.50 | 251,958 | +0.53(+2.12%) |
Mar 27, 2006 | 24.53 | 25.07 | 23.95 | 24.97 | 194,260 | +0.35(+1.42%) |
Mar 24, 2006 | 23.75 | 24.69 | 23.75 | 24.62 | 410,090 | +0.93(+3.93%) |
Mar 23, 2006 | 23.26 | 24.33 | 23.24 | 23.69 | 812,200 | +0.52(+2.24%) |
Mar 22, 2006 | 23.01 | 23.52 | 22.73 | 23.17 | 530,600 | +0.10(+0.43%) |
Mar 21, 2006 | 23.50 | 23.68 | 23.07 | 23.07 | 459,336 | -0.40(-1.70%) |
Mar 20, 2006 | 25.00 | 25.00 | 23.39 | 23.47 | 400,975 | -0.16(-0.68%) |
Mar 17, 2006 | 24.41 | 24.41 | 23.16 | 23.63 | 434,745 | -0.60(-2.48%) |
Mar 16, 2006 | 24.73 | 24.77 | 24.07 | 24.23 | 261,480 | -0.37(-1.50%) |
Mar 15, 2006 | 24.80 | 25.03 | 24.39 | 24.60 | 434,045 | -0.02(-0.08%) |
Mar 14, 2006 | 23.75 | 24.85 | 23.43 | 24.62 | 402,437 | +0.93(+3.93%) |
Mar 13, 2006 | 22.78 | 23.69 | 22.65 | 23.69 | 302,045 | +1.10(+4.87%) |
Mar 10, 2006 | 22.05 | 22.60 | 21.80 | 22.59 | 120,868 | +0.39(+1.76%) |
Mar 09, 2006 | 21.85 | 22.87 | 21.85 | 22.20 | 694,685 | +0.03(+0.14%) |
Mar 08, 2006 | 22.18 | 22.60 | 21.57 | 22.17 | 666,339 | -0.22(-0.98%) |
Mar 07, 2006 | 23.56 | 23.79 | 22.18 | 22.39 | 752,684 | -1.21(-5.13%) |
Mar 06, 2006 | 24.77 | 24.82 | 23.60 | 23.60 | 227,472 | -1.35(-5.41%) |
Mar 03, 2006 | 24.43 | 25.00 | 24.32 | 24.95 | 235,911 | +0.40(+1.63%) |
Mar 02, 2006 | 24.06 | 24.72 | 23.96 | 24.55 | 207,515 | +0.58(+2.42%) |
Mar 01, 2006 | 23.36 | 24.01 | 23.36 | 23.97 | 155,416 | +0.68(+2.92%) |
Feb 28, 2006 | 23.25 | 23.38 | 22.76 | 23.29 | 251,787 | +0.04(+0.17%) |
Feb 27, 2006 | 23.40 | 23.58 | 23.09 | 23.25 | 335,080 | -0.36(-1.52%) |
Feb 24, 2006 | 23.58 | 23.85 | 23.33 | 23.61 | 187,267 | +0.57(+2.47%) |
Feb 23, 2006 | 24.02 | 24.24 | 22.90 | 23.04 | 925,518 | -1.06(-4.40%) |
Feb 22, 2006 | 24.50 | 24.62 | 23.80 | 24.10 | 178,972 | -0.61(-2.47%) |
Feb 21, 2006 | 24.00 | 24.85 | 23.97 | 24.71 | 363,857 | +0.95(+4.00%) |
Feb 17, 2006 | 24.21 | 24.49 | 23.52 | 23.76 | 272,164 | -0.24(-1.00%) |
Feb 16, 2006 | 23.40 | 24.02 | 23.11 | 24.00 | 704,400 | +0.70(+3.00%) |
Feb 15, 2006 | 23.80 | 24.54 | 23.27 | 23.30 | 317,735 | -0.32(-1.35%) |
Feb 14, 2006 | 23.56 | 24.00 | 23.04 | 23.62 | 274,722 | -0.05(-0.21%) |
Feb 13, 2006 | 24.34 | 24.51 | 23.29 | 23.67 | 323,674 | -0.85(-3.47%) |
Feb 10, 2006 | 24.62 | 24.82 | 23.68 | 24.52 | 295,790 | +0.02(+0.08%) |
Feb 09, 2006 | 26.37 | 26.53 | 24.40 | 24.50 | 553,119 | -1.58(-6.06%) |
Feb 08, 2006 | 26.61 | 26.65 | 25.53 | 26.08 | 345,450 | -0.60(-2.25%) |
Feb 07, 2006 | 28.65 | 28.65 | 26.51 | 26.68 | 371,217 | -2.21(-7.65%) |
Feb 06, 2006 | 28.54 | 29.11 | 28.54 | 28.89 | 317,410 | +0.18(+0.63%) |
Feb 03, 2006 | 27.84 | 29.48 | 27.83 | 28.71 | 680,771 | +0.70(+2.50%) |
Feb 02, 2006 | 28.70 | 29.00 | 27.60 | 28.01 | 550,233 | -0.88(-3.05%) |