Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.87 | 29.50 | 28.38 | 29.50 | 72,414 | +0.49(+1.68%) |
Apr 27, 2006 | 28.82 | 29.91 | 28.67 | 29.01 | 241,791 | +0.00(+0.00%) |
Apr 26, 2006 | 28.48 | 29.17 | 28.48 | 29.01 | 62,964 | +0.68(+2.41%) |
Apr 25, 2006 | 28.74 | 28.87 | 28.02 | 28.33 | 41,907 | -0.41(-1.42%) |
Apr 24, 2006 | 28.72 | 29.02 | 28.46 | 28.74 | 33,177 | -0.23(-0.81%) |
Apr 21, 2006 | 29.21 | 29.21 | 28.79 | 28.97 | 34,101 | -0.19(-0.63%) |
Apr 20, 2006 | 28.96 | 29.21 | 28.82 | 29.16 | 108,056 | +0.19(+0.67%) |
Apr 19, 2006 | 28.70 | 28.96 | 28.56 | 28.96 | 67,689 | +0.30(+1.05%) |
Apr 18, 2006 | 26.99 | 28.72 | 26.97 | 28.66 | 65,943 | +1.68(+6.24%) |
Apr 17, 2006 | 27.80 | 27.95 | 26.70 | 26.98 | 28,657 | -0.73(-2.64%) |
Apr 13, 2006 | 26.88 | 28.48 | 26.87 | 27.71 | 136,097 | +0.83(+3.08%) |
Apr 12, 2006 | 26.68 | 27.10 | 26.54 | 26.88 | 18,694 | +0.11(+0.40%) |
Apr 11, 2006 | 26.82 | 27.21 | 26.70 | 26.77 | 30,506 | +0.08(+0.29%) |
Apr 10, 2006 | 26.47 | 27.65 | 26.42 | 26.70 | 22,597 | +0.21(+0.81%) |
Apr 07, 2006 | 27.36 | 27.39 | 26.14 | 26.48 | 37,285 | -0.78(-2.86%) |
Apr 06, 2006 | 28.04 | 28.04 | 27.21 | 27.26 | 29,171 | -0.87(-3.08%) |
Apr 05, 2006 | 28.14 | 28.41 | 27.75 | 28.13 | 23,419 | -0.01(-0.03%) |
Apr 04, 2006 | 27.50 | 28.53 | 27.49 | 28.14 | 45,194 | +0.46(+1.65%) |
Apr 03, 2006 | 28.36 | 28.36 | 27.63 | 27.68 | 29,171 | -0.75(-2.64%) |
Mar 31, 2006 | 28.39 | 28.48 | 28.14 | 28.43 | 34,204 | +0.14(+0.48%) |
Mar 30, 2006 | 28.23 | 28.70 | 27.84 | 28.29 | 41,497 | +0.12(+0.41%) |
Mar 29, 2006 | 27.49 | 28.26 | 27.43 | 28.18 | 39,750 | +0.68(+2.48%) |
Mar 28, 2006 | 28.23 | 28.23 | 27.49 | 27.49 | 28,144 | -0.74(-2.62%) |
Mar 27, 2006 | 28.48 | 28.48 | 28.14 | 28.23 | 16,126 | +0.00(+0.00%) |
Mar 24, 2006 | 28.72 | 28.72 | 28.14 | 28.23 | 22,083 | -0.49(-1.69%) |
Mar 23, 2006 | 27.45 | 28.72 | 27.32 | 28.72 | 52,487 | +1.18(+4.28%) |
Mar 22, 2006 | 27.26 | 27.54 | 26.56 | 27.54 | 22,802 | +0.35(+1.29%) |
Mar 21, 2006 | 28.12 | 28.13 | 27.16 | 27.19 | 40,880 | -0.99(-3.52%) |
Mar 20, 2006 | 28.09 | 28.23 | 27.75 | 28.18 | 26,192 | +0.06(+0.21%) |
Mar 17, 2006 | 28.23 | 28.23 | 27.94 | 28.13 | 120,587 | -0.11(-0.38%) |
Mar 16, 2006 | 27.73 | 28.23 | 27.60 | 28.23 | 46,119 | +0.54(+1.93%) |
Mar 15, 2006 | 27.67 | 27.74 | 27.50 | 27.70 | 11,606 | +0.08(+0.28%) |
Mar 14, 2006 | 26.97 | 27.67 | 26.97 | 27.62 | 54,952 | +0.66(+2.46%) |
Mar 13, 2006 | 27.16 | 27.26 | 26.89 | 26.96 | 31,533 | -0.08(-0.29%) |
Mar 10, 2006 | 26.43 | 27.06 | 26.18 | 27.04 | 18,077 | +0.52(+1.95%) |
Mar 09, 2006 | 26.84 | 27.13 | 26.16 | 26.52 | 21,364 | -0.22(-0.84%) |
Mar 08, 2006 | 26.41 | 27.21 | 26.14 | 26.74 | 20,645 | +0.35(+1.33%) |
Mar 07, 2006 | 26.53 | 26.70 | 26.25 | 26.39 | 42,010 | +0.02(+0.07%) |
Mar 06, 2006 | 26.09 | 26.92 | 26.09 | 26.37 | 33,177 | -0.64(-2.38%) |
Mar 03, 2006 | 27.22 | 27.26 | 26.81 | 27.02 | 22,289 | -0.11(-0.39%) |
Mar 02, 2006 | 27.24 | 27.24 | 26.62 | 27.12 | 15,304 | -0.12(-0.43%) |
Mar 01, 2006 | 26.94 | 27.26 | 26.72 | 27.24 | 20,337 | +0.37(+1.38%) |
Feb 28, 2006 | 27.58 | 27.55 | 26.63 | 26.87 | 40,983 | -0.71(-2.58%) |
Feb 27, 2006 | 27.07 | 27.67 | 26.85 | 27.58 | 40,469 | +0.51(+1.87%) |
Feb 24, 2006 | 25.95 | 27.11 | 25.80 | 27.07 | 30,403 | +1.03(+3.96%) |
Feb 23, 2006 | 25.80 | 26.26 | 24.83 | 26.04 | 50,946 | -0.58(-2.19%) |
Feb 22, 2006 | 26.63 | 26.95 | 26.51 | 26.63 | 23,316 | +0.10(+0.37%) |
Feb 21, 2006 | 27.55 | 27.62 | 26.08 | 26.53 | 35,744 | -1.12(-4.05%) |
Feb 17, 2006 | 27.74 | 27.74 | 27.04 | 27.65 | 66,970 | -0.09(-0.32%) |
Feb 16, 2006 | 26.58 | 27.74 | 26.58 | 27.74 | 17,050 | +1.22(+4.59%) |
Feb 15, 2006 | 26.82 | 26.82 | 26.24 | 26.52 | 53,103 | -0.24(-0.91%) |
Feb 14, 2006 | 26.58 | 26.92 | 26.53 | 26.76 | 46,735 | +0.25(+0.95%) |
Feb 13, 2006 | 26.38 | 26.63 | 26.38 | 26.51 | 28,657 | +0.10(+0.37%) |
Feb 10, 2006 | 26.33 | 26.62 | 26.14 | 26.41 | 22,289 | -0.05(-0.18%) |
Feb 09, 2006 | 26.77 | 27.09 | 26.45 | 26.46 | 16,742 | -0.21(-0.80%) |
Feb 08, 2006 | 26.34 | 26.77 | 25.95 | 26.68 | 25,267 | +0.36(+1.37%) |
Feb 07, 2006 | 26.58 | 26.72 | 26.32 | 26.32 | 12,223 | -0.19(-0.73%) |
Feb 06, 2006 | 26.17 | 26.62 | 26.14 | 26.51 | 32,355 | +0.24(+0.93%) |
Feb 03, 2006 | 26.38 | 26.56 | 26.19 | 26.27 | 57,007 | -0.25(-0.95%) |
Feb 02, 2006 | 27.01 | 27.07 | 26.09 | 26.52 | 31,944 | -0.58(-2.16%) |