Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.25 | 30.79 | 30.25 | 30.74 | 170,479 | +0.57(+1.89%) |
Apr 27, 2006 | 30.40 | 30.53 | 29.75 | 30.17 | 204,610 | -0.68(-2.21%) |
Apr 26, 2006 | 30.29 | 31.04 | 30.28 | 30.85 | 224,187 | +0.73(+2.43%) |
Apr 25, 2006 | 30.36 | 30.36 | 30.01 | 30.12 | 173,425 | -0.30(-0.99%) |
Apr 24, 2006 | 30.30 | 30.42 | 30.15 | 30.42 | 102,218 | +0.07(+0.23%) |
Apr 21, 2006 | 30.01 | 30.42 | 29.96 | 30.35 | 199,586 | +0.45(+1.51%) |
Apr 20, 2006 | 30.15 | 30.16 | 29.85 | 29.90 | 133,750 | -0.16(-0.54%) |
Apr 19, 2006 | 29.93 | 30.16 | 29.88 | 30.06 | 179,488 | +0.21(+0.70%) |
Apr 18, 2006 | 28.82 | 29.85 | 28.82 | 29.85 | 209,807 | +1.19(+4.17%) |
Apr 17, 2006 | 28.48 | 28.84 | 28.48 | 28.66 | 100,139 | +0.26(+0.91%) |
Apr 13, 2006 | 28.65 | 28.76 | 28.34 | 28.40 | 173,425 | -0.25(-0.87%) |
Apr 12, 2006 | 28.50 | 28.68 | 28.47 | 28.65 | 70,686 | +0.03(+0.10%) |
Apr 11, 2006 | 29.18 | 29.23 | 28.59 | 28.62 | 124,568 | -0.42(-1.43%) |
Apr 10, 2006 | 28.77 | 29.09 | 28.75 | 29.03 | 251,908 | +0.59(+2.07%) |
Apr 07, 2006 | 28.83 | 29.08 | 28.01 | 28.44 | 271,832 | -0.25(-0.88%) |
Apr 06, 2006 | 29.00 | 29.32 | 28.70 | 28.70 | 232,157 | -0.19(-0.66%) |
Apr 05, 2006 | 28.83 | 28.98 | 28.72 | 28.89 | 172,558 | +0.25(+0.88%) |
Apr 04, 2006 | 28.47 | 28.73 | 28.47 | 28.63 | 107,589 | +0.08(+0.28%) |
Apr 03, 2006 | 28.34 | 28.66 | 28.32 | 28.55 | 182,434 | +0.48(+1.73%) |
Mar 31, 2006 | 27.85 | 28.10 | 27.85 | 28.07 | 75,364 | +0.28(+1.00%) |
Mar 30, 2006 | 27.56 | 27.85 | 27.50 | 27.79 | 191,616 | +0.50(+1.84%) |
Mar 29, 2006 | 27.53 | 27.57 | 27.16 | 27.29 | 279,628 | -0.35(-1.25%) |
Mar 28, 2006 | 27.56 | 27.71 | 27.47 | 27.64 | 198,719 | -0.14(-0.51%) |
Mar 27, 2006 | 28.05 | 28.11 | 27.59 | 27.78 | 160,257 | -0.16(-0.57%) |
Mar 24, 2006 | 27.91 | 28.22 | 27.62 | 27.94 | 145,877 | -0.35(-1.22%) |
Mar 23, 2006 | 28.40 | 28.57 | 28.07 | 28.28 | 107,416 | +0.05(+0.16%) |
Mar 22, 2006 | 27.77 | 28.36 | 27.48 | 28.24 | 114,346 | +0.55(+1.98%) |
Mar 21, 2006 | 27.59 | 28.06 | 27.47 | 27.69 | 154,194 | -0.13(-0.48%) |
Mar 20, 2006 | 28.58 | 28.59 | 27.72 | 27.82 | 295,914 | -0.76(-2.65%) |
Mar 17, 2006 | 28.46 | 28.97 | 28.30 | 28.58 | 206,689 | +0.32(+1.14%) |
Mar 16, 2006 | 28.48 | 28.94 | 28.12 | 28.25 | 184,339 | -0.35(-1.21%) |
Mar 15, 2006 | 28.27 | 28.72 | 27.94 | 28.60 | 187,111 | +0.33(+1.16%) |
Mar 14, 2006 | 27.85 | 28.34 | 27.16 | 28.27 | 270,445 | +0.28(+0.99%) |
Mar 13, 2006 | 27.99 | 28.22 | 27.78 | 27.99 | 151,941 | +0.69(+2.54%) |
Mar 10, 2006 | 26.95 | 27.65 | 26.44 | 27.30 | 201,491 | +0.40(+1.50%) |
Mar 09, 2006 | 26.98 | 27.56 | 26.90 | 26.90 | 213,619 | -0.06(-0.21%) |
Mar 08, 2006 | 26.55 | 27.30 | 25.97 | 26.95 | 690,408 | -0.35(-1.27%) |
Mar 07, 2006 | 28.57 | 28.57 | 27.10 | 27.30 | 790,547 | -2.42(-8.16%) |
Mar 06, 2006 | 31.16 | 31.16 | 28.95 | 29.73 | 372,491 | -1.00(-3.27%) |
Mar 03, 2006 | 30.48 | 30.88 | 30.48 | 30.73 | 203,397 | +0.25(+0.83%) |
Mar 02, 2006 | 30.39 | 30.53 | 29.95 | 30.48 | 215,005 | +0.07(+0.23%) |
Mar 01, 2006 | 29.73 | 30.41 | 29.73 | 30.41 | 291,582 | +0.40(+1.33%) |
Feb 28, 2006 | 31.21 | 30.59 | 28.86 | 30.01 | 503,642 | -1.20(-3.85%) |
Feb 27, 2006 | 30.74 | 31.33 | 30.67 | 31.21 | 350,315 | +0.89(+2.95%) |
Feb 24, 2006 | 30.30 | 30.34 | 29.96 | 30.31 | 241,512 | +0.44(+1.49%) |
Feb 23, 2006 | 29.26 | 29.95 | 29.09 | 29.87 | 195,947 | +0.61(+2.07%) |
Feb 22, 2006 | 28.29 | 29.37 | 28.29 | 29.26 | 254,853 | +0.84(+2.97%) |
Feb 21, 2006 | 27.88 | 28.50 | 27.88 | 28.42 | 246,363 | +0.57(+2.05%) |
Feb 17, 2006 | 27.73 | 27.99 | 27.71 | 27.85 | 155,753 | +0.52(+1.90%) |
Feb 16, 2006 | 26.70 | 27.41 | 26.70 | 27.33 | 145,184 | +0.72(+2.69%) |
Feb 15, 2006 | 26.67 | 26.67 | 26.55 | 26.61 | 80,215 | -0.08(-0.30%) |
Feb 14, 2006 | 26.69 | 26.71 | 26.55 | 26.70 | 102,391 | +0.08(+0.28%) |
Feb 13, 2006 | 26.61 | 26.84 | 26.61 | 26.62 | 103,604 | -0.18(-0.69%) |
Feb 10, 2006 | 27.28 | 27.30 | 26.63 | 26.80 | 242,379 | -0.50(-1.82%) |
Feb 09, 2006 | 27.13 | 27.81 | 27.13 | 27.30 | 207,382 | +0.40(+1.50%) |
Feb 08, 2006 | 26.72 | 26.90 | 26.39 | 26.90 | 102,218 | +0.14(+0.54%) |
Feb 07, 2006 | 27.07 | 27.07 | 26.72 | 26.75 | 181,048 | -0.35(-1.28%) |
Feb 06, 2006 | 26.57 | 27.15 | 26.57 | 27.10 | 160,257 | +0.83(+3.14%) |
Feb 03, 2006 | 27.59 | 27.59 | 26.19 | 26.27 | 294,527 | -0.42(-1.58%) |
Feb 02, 2006 | 27.02 | 27.24 | 26.70 | 26.70 | 263,862 | -0.39(-1.45%) |