Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.55 | 27.88 | 25.63 | 25.88 | 1,726,100 | -2.84(-9.89%) |
Apr 27, 2006 | 28.47 | 29.87 | 28.10 | 28.72 | 851,198 | +0.18(+0.63%) |
Apr 26, 2006 | 27.90 | 29.29 | 27.25 | 28.54 | 714,971 | +1.09(+3.97%) |
Apr 25, 2006 | 26.46 | 28.00 | 26.08 | 27.45 | 813,247 | +1.13(+4.29%) |
Apr 24, 2006 | 27.08 | 27.13 | 26.15 | 26.32 | 547,670 | -0.86(-3.16%) |
Apr 21, 2006 | 27.84 | 28.50 | 26.68 | 27.18 | 524,316 | -0.49(-1.77%) |
Apr 20, 2006 | 28.33 | 28.86 | 26.99 | 27.67 | 587,212 | -0.47(-1.67%) |
Apr 19, 2006 | 27.31 | 28.71 | 26.71 | 28.14 | 701,059 | +0.65(+2.36%) |
Apr 18, 2006 | 27.15 | 27.85 | 27.00 | 27.49 | 595,261 | +0.36(+1.33%) |
Apr 17, 2006 | 27.31 | 27.74 | 26.42 | 27.13 | 419,275 | -0.25(-0.91%) |
Apr 13, 2006 | 26.80 | 28.33 | 26.77 | 27.38 | 1,331,243 | +0.51(+1.90%) |
Apr 12, 2006 | 27.37 | 27.23 | 26.50 | 26.87 | 714,982 | -0.50(-1.83%) |
Apr 11, 2006 | 28.35 | 28.60 | 27.21 | 27.37 | 387,848 | -0.66(-2.35%) |
Apr 10, 2006 | 28.16 | 29.75 | 27.65 | 28.03 | 717,051 | -0.41(-1.44%) |
Apr 07, 2006 | 29.20 | 29.41 | 28.27 | 28.44 | 940,256 | -0.87(-2.97%) |
Apr 06, 2006 | 28.42 | 30.63 | 28.06 | 29.31 | 1,277,136 | +0.86(+3.02%) |
Apr 05, 2006 | 28.66 | 29.49 | 27.52 | 28.45 | 1,545,282 | -0.23(-0.80%) |
Apr 04, 2006 | 28.95 | 29.21 | 28.25 | 28.68 | 450,362 | -0.18(-0.62%) |
Apr 03, 2006 | 29.82 | 30.05 | 28.21 | 28.86 | 812,098 | -0.96(-3.22%) |
Mar 31, 2006 | 30.36 | 30.36 | 29.53 | 29.82 | 628,769 | -0.58(-1.91%) |
Mar 30, 2006 | 30.74 | 31.77 | 29.90 | 30.40 | 589,112 | -0.26(-0.85%) |
Mar 29, 2006 | 30.98 | 31.34 | 30.02 | 30.66 | 542,290 | -0.07(-0.23%) |
Mar 28, 2006 | 32.26 | 32.40 | 30.68 | 30.73 | 579,117 | -1.73(-5.33%) |
Mar 27, 2006 | 30.55 | 32.73 | 30.28 | 32.46 | 1,240,627 | +2.04(+6.71%) |
Mar 24, 2006 | 30.19 | 30.77 | 30.11 | 30.42 | 678,192 | +0.43(+1.43%) |
Mar 23, 2006 | 30.29 | 30.83 | 29.89 | 29.99 | 791,300 | -0.07(-0.23%) |
Mar 22, 2006 | 28.06 | 30.88 | 28.06 | 30.06 | 1,303,200 | +1.68(+5.92%) |
Mar 21, 2006 | 28.43 | 28.87 | 27.91 | 28.38 | 1,658,301 | +0.14(+0.50%) |
Mar 20, 2006 | 27.49 | 29.98 | 27.20 | 28.24 | 1,103,994 | +0.99(+3.63%) |
Mar 17, 2006 | 28.69 | 28.69 | 27.21 | 27.25 | 778,812 | -0.76(-2.71%) |
Mar 16, 2006 | 28.28 | 28.80 | 27.80 | 28.01 | 884,327 | -0.22(-0.78%) |
Mar 15, 2006 | 28.49 | 28.54 | 26.74 | 28.23 | 1,450,051 | -0.27(-0.95%) |
Mar 14, 2006 | 25.80 | 28.70 | 25.65 | 28.50 | 2,333,362 | +2.95(+11.55%) |
Mar 13, 2006 | 22.96 | 26.10 | 22.73 | 25.55 | 2,478,888 | +2.70(+11.82%) |
Mar 10, 2006 | 22.75 | 23.25 | 22.65 | 22.85 | 398,164 | +0.00(+0.00%) |
Mar 09, 2006 | 23.03 | 23.30 | 22.75 | 22.85 | 531,356 | -0.12(-0.52%) |
Mar 08, 2006 | 23.07 | 23.46 | 22.75 | 22.97 | 364,209 | +0.05(+0.22%) |
Mar 07, 2006 | 22.86 | 23.24 | 22.74 | 22.92 | 608,785 | -0.23(-0.99%) |
Mar 06, 2006 | 22.52 | 23.69 | 22.23 | 23.15 | 551,208 | +0.97(+4.37%) |
Mar 03, 2006 | 22.62 | 22.80 | 21.72 | 22.18 | 1,294,765 | -0.38(-1.68%) |
Mar 02, 2006 | 22.58 | 23.20 | 22.45 | 22.56 | 438,053 | -0.24(-1.05%) |
Mar 01, 2006 | 22.60 | 23.63 | 22.06 | 22.80 | 1,316,323 | +0.30(+1.33%) |
Feb 28, 2006 | 23.07 | 23.31 | 22.24 | 22.50 | 1,376,019 | -0.57(-2.47%) |
Feb 27, 2006 | 23.40 | 23.50 | 22.91 | 23.07 | 873,741 | -0.33(-1.41%) |
Feb 24, 2006 | 24.30 | 24.49 | 23.08 | 23.40 | 1,205,003 | -0.87(-3.58%) |
Feb 23, 2006 | 24.96 | 25.30 | 24.26 | 24.27 | 583,304 | -0.87(-3.46%) |
Feb 22, 2006 | 24.95 | 25.57 | 24.95 | 25.14 | 377,685 | +0.17(+0.68%) |
Feb 21, 2006 | 25.36 | 25.83 | 24.97 | 24.97 | 307,300 | -0.38(-1.50%) |
Feb 17, 2006 | 25.95 | 25.95 | 25.05 | 25.35 | 455,720 | -0.05(-0.20%) |
Feb 16, 2006 | 26.00 | 26.12 | 25.25 | 25.40 | 362,800 | +0.17(+0.67%) |
Feb 15, 2006 | 25.35 | 25.50 | 24.80 | 25.23 | 1,196,179 | +0.06(+0.24%) |
Feb 14, 2006 | 25.28 | 25.63 | 24.87 | 25.17 | 453,170 | -0.11(-0.44%) |
Feb 13, 2006 | 24.43 | 25.70 | 24.40 | 25.28 | 474,654 | +0.53(+2.14%) |
Feb 10, 2006 | 25.23 | 25.33 | 24.20 | 24.75 | 489,379 | -0.56(-2.21%) |
Feb 09, 2006 | 25.41 | 25.68 | 25.14 | 25.31 | 541,930 | -0.15(-0.59%) |
Feb 08, 2006 | 24.23 | 25.84 | 23.50 | 25.46 | 1,407,143 | +1.18(+4.86%) |
Feb 07, 2006 | 22.14 | 25.12 | 21.60 | 24.28 | 2,523,152 | +1.53(+6.73%) |
Feb 06, 2006 | 23.75 | 24.00 | 22.70 | 22.75 | 1,079,389 | -1.11(-4.65%) |
Feb 03, 2006 | 24.65 | 24.65 | 23.75 | 23.86 | 449,865 | -0.79(-3.20%) |
Feb 02, 2006 | 23.85 | 24.95 | 23.48 | 24.65 | 688,333 | +1.08(+4.58%) |