Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.70 | 30.16 | 29.53 | 30.00 | 524,037 | +0.23(+0.77%) |
Apr 27, 2006 | 29.94 | 30.36 | 29.62 | 29.77 | 372,730 | -0.25(-0.82%) |
Apr 26, 2006 | 29.84 | 30.31 | 29.84 | 30.02 | 313,562 | +0.25(+0.85%) |
Apr 25, 2006 | 29.38 | 29.91 | 29.30 | 29.76 | 360,218 | +0.54(+1.84%) |
Apr 24, 2006 | 29.59 | 29.66 | 28.92 | 29.23 | 234,194 | -0.32(-1.09%) |
Apr 21, 2006 | 29.81 | 29.89 | 29.27 | 29.55 | 452,619 | +0.41(+1.42%) |
Apr 20, 2006 | 28.90 | 29.13 | 28.72 | 29.13 | 199,136 | +0.31(+1.09%) |
Apr 19, 2006 | 28.47 | 28.89 | 28.39 | 28.82 | 329,331 | +0.36(+1.27%) |
Apr 18, 2006 | 27.75 | 28.49 | 27.66 | 28.46 | 418,213 | +0.72(+2.60%) |
Apr 17, 2006 | 27.90 | 28.24 | 27.62 | 27.74 | 323,336 | -0.12(-0.44%) |
Apr 13, 2006 | 28.14 | 28.18 | 27.71 | 27.86 | 285,933 | -0.28(-1.01%) |
Apr 12, 2006 | 28.55 | 28.61 | 28.03 | 28.14 | 302,615 | -0.40(-1.40%) |
Apr 11, 2006 | 28.84 | 28.90 | 28.39 | 28.54 | 305,091 | -0.26(-0.91%) |
Apr 10, 2006 | 28.96 | 29.05 | 28.64 | 28.80 | 652,407 | -0.08(-0.29%) |
Apr 07, 2006 | 28.70 | 29.02 | 28.61 | 28.89 | 600,929 | +0.30(+1.05%) |
Apr 06, 2006 | 28.92 | 28.99 | 28.47 | 28.59 | 404,138 | -0.36(-1.25%) |
Apr 05, 2006 | 28.93 | 29.13 | 28.83 | 28.95 | 97,613 | +0.06(+0.21%) |
Apr 04, 2006 | 28.68 | 29.01 | 28.26 | 28.89 | 281,632 | -0.05(-0.19%) |
Apr 03, 2006 | 29.30 | 29.33 | 28.94 | 28.94 | 193,141 | -0.28(-0.97%) |
Mar 31, 2006 | 29.18 | 29.36 | 29.06 | 29.23 | 193,663 | +0.12(+0.42%) |
Mar 30, 2006 | 29.46 | 29.46 | 28.90 | 29.10 | 279,808 | -0.28(-0.94%) |
Mar 29, 2006 | 29.00 | 29.46 | 28.97 | 29.38 | 152,741 | +0.38(+1.30%) |
Mar 28, 2006 | 29.39 | 29.43 | 28.85 | 29.00 | 209,041 | -0.37(-1.25%) |
Mar 27, 2006 | 29.24 | 29.46 | 29.23 | 29.37 | 201,222 | +0.05(+0.18%) |
Mar 24, 2006 | 29.16 | 29.33 | 28.92 | 29.32 | 168,640 | +0.28(+0.95%) |
Mar 23, 2006 | 29.36 | 29.40 | 28.85 | 29.04 | 740,898 | -0.33(-1.12%) |
Mar 22, 2006 | 29.04 | 29.42 | 28.94 | 29.37 | 137,102 | +0.33(+1.14%) |
Mar 21, 2006 | 29.50 | 29.62 | 29.00 | 29.04 | 530,944 | -0.46(-1.56%) |
Mar 20, 2006 | 29.50 | 29.88 | 29.36 | 29.50 | 276,680 | +0.01(+0.03%) |
Mar 17, 2006 | 29.58 | 29.58 | 29.25 | 29.50 | 481,812 | -0.01(-0.03%) |
Mar 16, 2006 | 29.13 | 29.65 | 29.13 | 29.50 | 173,723 | +0.42(+1.45%) |
Mar 15, 2006 | 29.09 | 29.22 | 28.90 | 29.08 | 273,291 | -0.05(-0.16%) |
Mar 14, 2006 | 29.14 | 29.22 | 28.93 | 29.13 | 291,928 | -0.02(-0.08%) |
Mar 13, 2006 | 29.17 | 29.39 | 29.00 | 29.15 | 225,462 | -0.02(-0.05%) |
Mar 10, 2006 | 29.04 | 29.39 | 28.90 | 29.17 | 339,106 | +0.10(+0.34%) |
Mar 09, 2006 | 29.13 | 29.30 | 28.79 | 29.07 | 839,033 | -0.07(-0.24%) |
Mar 08, 2006 | 28.51 | 29.23 | 28.51 | 29.13 | 4,392,871 | +0.67(+2.34%) |
Mar 07, 2006 | 28.39 | 28.47 | 27.87 | 28.47 | 424,990 | +0.00(+0.00%) |
Mar 06, 2006 | 28.01 | 28.71 | 28.01 | 28.47 | 153,523 | -0.27(-0.93%) |
Mar 03, 2006 | 28.51 | 29.12 | 28.47 | 28.74 | 172,811 | +0.11(+0.38%) |
Mar 02, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 159,648 | -0.18(-0.61%) |
Mar 01, 2006 | 28.58 | 28.84 | 28.43 | 28.80 | 146,876 | +0.28(+1.00%) |
Feb 28, 2006 | 28.62 | 28.62 | 28.24 | 28.52 | 154,826 | -0.10(-0.35%) |
Feb 27, 2006 | 28.01 | 28.94 | 28.01 | 28.62 | 275,507 | +0.58(+2.05%) |
Feb 24, 2006 | 28.06 | 28.11 | 27.62 | 28.05 | 314,344 | -0.08(-0.30%) |
Feb 23, 2006 | 28.21 | 28.60 | 27.98 | 28.13 | 262,083 | -0.15(-0.54%) |
Feb 22, 2006 | 27.62 | 28.39 | 27.62 | 28.28 | 144,921 | +0.76(+2.76%) |
Feb 21, 2006 | 27.57 | 27.57 | 27.02 | 27.52 | 237,713 | -0.05(-0.17%) |
Feb 17, 2006 | 27.71 | 27.85 | 27.39 | 27.57 | 160,951 | -0.08(-0.28%) |
Feb 16, 2006 | 27.72 | 27.83 | 27.39 | 27.65 | 182,194 | -0.09(-0.33%) |
Feb 15, 2006 | 27.70 | 27.88 | 27.39 | 27.74 | 180,891 | -0.03(-0.11%) |
Feb 14, 2006 | 27.70 | 27.93 | 27.25 | 27.77 | 150,264 | +0.15(+0.53%) |
Feb 13, 2006 | 27.92 | 27.99 | 27.19 | 27.62 | 145,833 | -0.30(-1.07%) |
Feb 10, 2006 | 27.43 | 28.06 | 27.24 | 27.92 | 137,623 | +0.52(+1.90%) |
Feb 09, 2006 | 27.82 | 27.91 | 27.32 | 27.40 | 144,400 | -0.38(-1.35%) |
Feb 08, 2006 | 27.62 | 28.14 | 27.50 | 27.78 | 186,625 | +0.12(+0.44%) |
Feb 07, 2006 | 27.97 | 28.58 | 27.43 | 27.65 | 265,993 | -0.28(-0.99%) |
Feb 06, 2006 | 28.16 | 28.40 | 27.74 | 27.93 | 186,104 | -0.23(-0.82%) |
Feb 03, 2006 | 28.05 | 28.54 | 27.88 | 28.16 | 156,781 | +0.05(+0.16%) |
Feb 02, 2006 | 28.62 | 28.62 | 27.85 | 28.11 | 176,981 | -0.50(-1.74%) |