Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.40 | 29.04 | 28.37 | 28.80 | 184,995 | +0.29(+1.03%) |
Apr 27, 2006 | 27.83 | 28.96 | 27.70 | 28.51 | 317,265 | +0.51(+1.83%) |
Apr 26, 2006 | 28.00 | 28.62 | 27.62 | 28.00 | 307,669 | +0.11(+0.41%) |
Apr 25, 2006 | 27.96 | 28.13 | 27.66 | 27.88 | 338,866 | -0.21(-0.74%) |
Apr 24, 2006 | 28.31 | 28.39 | 27.90 | 28.09 | 177,887 | -0.20(-0.71%) |
Apr 21, 2006 | 29.32 | 29.32 | 27.95 | 28.29 | 281,570 | -0.77(-2.65%) |
Apr 20, 2006 | 29.68 | 29.68 | 28.77 | 29.06 | 242,723 | -0.45(-1.51%) |
Apr 19, 2006 | 29.73 | 30.11 | 29.16 | 29.51 | 208,669 | -0.15(-0.51%) |
Apr 18, 2006 | 28.46 | 29.67 | 28.73 | 29.66 | 287,424 | +1.20(+4.21%) |
Apr 17, 2006 | 29.24 | 29.24 | 28.31 | 28.46 | 186,881 | -0.67(-2.28%) |
Apr 13, 2006 | 28.89 | 29.36 | 28.53 | 29.13 | 230,720 | +0.29(+1.02%) |
Apr 12, 2006 | 28.39 | 28.96 | 28.31 | 28.83 | 158,916 | +0.44(+1.54%) |
Apr 11, 2006 | 29.19 | 29.47 | 28.33 | 28.39 | 355,311 | -0.77(-2.64%) |
Apr 10, 2006 | 29.16 | 29.46 | 28.78 | 29.16 | 238,804 | +0.01(+0.03%) |
Apr 07, 2006 | 29.93 | 30.09 | 29.03 | 29.16 | 178,521 | -0.52(-1.76%) |
Apr 06, 2006 | 30.18 | 30.18 | 29.57 | 29.68 | 168,884 | -0.33(-1.11%) |
Apr 05, 2006 | 30.29 | 30.32 | 29.73 | 30.01 | 166,625 | -0.11(-0.38%) |
Apr 04, 2006 | 30.19 | 30.58 | 29.70 | 30.12 | 376,672 | -0.29(-0.97%) |
Apr 03, 2006 | 31.86 | 32.21 | 30.32 | 30.42 | 404,231 | -0.93(-2.97%) |
Mar 31, 2006 | 30.02 | 31.35 | 30.02 | 31.35 | 272,475 | +1.46(+4.90%) |
Mar 30, 2006 | 30.55 | 30.63 | 29.70 | 29.89 | 323,065 | -0.74(-2.42%) |
Mar 29, 2006 | 30.44 | 30.65 | 30.00 | 30.63 | 181,712 | +0.36(+1.19%) |
Mar 28, 2006 | 30.95 | 30.95 | 30.11 | 30.27 | 284,557 | -0.63(-2.03%) |
Mar 27, 2006 | 31.44 | 31.64 | 30.80 | 30.89 | 198,134 | -0.64(-2.02%) |
Mar 24, 2006 | 31.11 | 31.79 | 31.09 | 31.53 | 243,893 | +0.62(+2.00%) |
Mar 23, 2006 | 30.98 | 31.30 | 30.48 | 30.91 | 168,684 | +0.01(+0.03%) |
Mar 22, 2006 | 30.12 | 31.07 | 29.94 | 30.90 | 235,927 | +0.83(+2.75%) |
Mar 21, 2006 | 30.49 | 31.24 | 29.93 | 30.08 | 236,008 | -0.57(-1.86%) |
Mar 20, 2006 | 30.67 | 30.79 | 30.36 | 30.65 | 208,614 | -0.12(-0.40%) |
Mar 17, 2006 | 30.79 | 30.84 | 30.34 | 30.77 | 451,258 | +0.04(+0.12%) |
Mar 16, 2006 | 30.79 | 31.48 | 30.56 | 30.73 | 204,173 | +0.02(+0.06%) |
Mar 15, 2006 | 31.37 | 31.37 | 30.31 | 30.71 | 331,028 | -0.74(-2.36%) |
Mar 14, 2006 | 31.86 | 31.93 | 30.42 | 31.45 | 701,025 | -0.94(-2.90%) |
Mar 13, 2006 | 31.99 | 32.82 | 31.67 | 32.40 | 434,443 | +0.72(+2.28%) |
Mar 10, 2006 | 28.82 | 32.35 | 28.82 | 31.67 | 801,394 | +1.63(+5.44%) |
Mar 09, 2006 | 30.79 | 30.80 | 29.92 | 30.04 | 209,438 | -0.56(-1.83%) |
Mar 08, 2006 | 30.43 | 30.83 | 29.91 | 30.60 | 146,021 | +0.40(+1.32%) |
Mar 07, 2006 | 30.69 | 30.91 | 29.98 | 30.20 | 177,608 | -0.72(-2.34%) |
Mar 06, 2006 | 31.19 | 31.33 | 30.43 | 30.92 | 160,575 | -0.34(-1.09%) |
Mar 03, 2006 | 31.26 | 31.88 | 30.69 | 31.26 | 217,284 | +0.07(+0.21%) |
Mar 02, 2006 | 30.93 | 31.27 | 30.41 | 31.20 | 237,380 | +0.27(+0.86%) |
Mar 01, 2006 | 30.69 | 31.12 | 30.41 | 30.93 | 209,209 | +0.45(+1.46%) |
Feb 28, 2006 | 30.90 | 30.96 | 30.23 | 30.49 | 305,040 | -0.42(-1.35%) |
Feb 27, 2006 | 30.29 | 31.03 | 30.09 | 30.90 | 264,374 | +0.66(+2.17%) |
Feb 24, 2006 | 29.90 | 30.32 | 29.73 | 30.25 | 188,563 | +0.24(+0.79%) |
Feb 23, 2006 | 29.91 | 30.26 | 29.71 | 30.01 | 169,018 | +0.16(+0.54%) |
Feb 22, 2006 | 29.51 | 30.30 | 29.37 | 29.85 | 261,991 | +0.41(+1.39%) |
Feb 21, 2006 | 29.32 | 29.46 | 29.08 | 29.44 | 134,501 | +0.31(+1.08%) |
Feb 17, 2006 | 29.45 | 29.45 | 28.62 | 29.13 | 105,573 | -0.21(-0.71%) |
Feb 16, 2006 | 29.46 | 29.51 | 29.02 | 29.34 | 118,068 | -0.06(-0.19%) |
Feb 15, 2006 | 28.69 | 29.46 | 27.99 | 29.39 | 332,474 | +0.69(+2.42%) |
Feb 14, 2006 | 27.21 | 28.96 | 27.19 | 28.70 | 337,260 | +1.47(+5.41%) |
Feb 13, 2006 | 27.35 | 27.51 | 27.12 | 27.23 | 174,771 | -0.23(-0.83%) |
Feb 10, 2006 | 27.43 | 27.76 | 26.80 | 27.45 | 390,639 | -0.11(-0.41%) |
Feb 09, 2006 | 27.91 | 28.27 | 27.46 | 27.57 | 271,241 | -0.36(-1.29%) |
Feb 08, 2006 | 28.39 | 28.39 | 27.62 | 27.93 | 235,086 | -0.31(-1.11%) |
Feb 07, 2006 | 28.89 | 29.46 | 28.10 | 28.24 | 236,176 | -0.67(-2.30%) |
Feb 06, 2006 | 28.96 | 28.99 | 28.08 | 28.91 | 206,964 | +0.05(+0.16%) |
Feb 03, 2006 | 28.67 | 29.53 | 28.67 | 28.86 | 242,347 | -0.10(-0.33%) |
Feb 02, 2006 | 28.76 | 29.08 | 28.40 | 28.96 | 161,382 | +0.07(+0.23%) |