Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.60 | 30.10 | 29.52 | 29.91 | 2,278,970 | +0.63(+2.14%) |
Apr 27, 2006 | 30.05 | 30.35 | 28.99 | 29.28 | 2,473,483 | -1.10(-3.61%) |
Apr 26, 2006 | 30.71 | 30.75 | 30.03 | 30.38 | 1,614,417 | +0.04(+0.15%) |
Apr 25, 2006 | 30.90 | 31.31 | 30.03 | 30.33 | 1,932,489 | -0.36(-1.17%) |
Apr 24, 2006 | 30.76 | 31.05 | 30.17 | 30.69 | 1,554,201 | -0.06(-0.19%) |
Apr 21, 2006 | 30.62 | 31.50 | 30.38 | 30.75 | 2,846,197 | +0.31(+1.02%) |
Apr 20, 2006 | 31.96 | 31.96 | 29.98 | 30.44 | 3,961,351 | -1.19(-3.77%) |
Apr 19, 2006 | 30.57 | 31.70 | 30.26 | 31.63 | 4,445,663 | +1.40(+4.62%) |
Apr 18, 2006 | 29.58 | 30.80 | 29.50 | 30.24 | 4,533,201 | +0.89(+3.03%) |
Apr 17, 2006 | 28.76 | 29.37 | 28.71 | 29.35 | 2,386,353 | +1.04(+3.69%) |
Apr 13, 2006 | 28.14 | 28.46 | 27.60 | 28.30 | 1,633,855 | +0.16(+0.57%) |
Apr 12, 2006 | 27.44 | 28.15 | 27.43 | 28.14 | 1,525,520 | +0.70(+2.55%) |
Apr 11, 2006 | 27.82 | 28.24 | 27.25 | 27.44 | 1,613,194 | -0.11(-0.40%) |
Apr 10, 2006 | 27.28 | 27.93 | 27.05 | 27.55 | 3,132,870 | -0.02(-0.08%) |
Apr 07, 2006 | 28.14 | 28.40 | 27.37 | 27.57 | 3,255,341 | -1.19(-4.14%) |
Apr 06, 2006 | 29.22 | 29.28 | 28.26 | 28.77 | 3,433,407 | -0.08(-0.28%) |
Apr 05, 2006 | 28.04 | 28.98 | 28.04 | 28.85 | 3,367,481 | +0.89(+3.18%) |
Apr 04, 2006 | 27.71 | 28.10 | 27.20 | 27.96 | 2,888,879 | +0.42(+1.52%) |
Apr 03, 2006 | 26.71 | 27.92 | 26.71 | 27.54 | 3,357,831 | +1.05(+3.97%) |
Mar 31, 2006 | 26.57 | 27.04 | 26.04 | 26.48 | 2,060,533 | -0.35(-1.32%) |
Mar 30, 2006 | 26.44 | 27.27 | 26.42 | 26.84 | 3,614,871 | +1.06(+4.11%) |
Mar 29, 2006 | 25.17 | 25.84 | 25.07 | 25.78 | 2,204,753 | +0.68(+2.73%) |
Mar 28, 2006 | 25.58 | 25.67 | 24.97 | 25.09 | 2,349,516 | -0.52(-2.04%) |
Mar 27, 2006 | 25.82 | 25.93 | 25.40 | 25.62 | 1,647,312 | -0.29(-1.14%) |
Mar 24, 2006 | 25.41 | 26.05 | 25.30 | 25.91 | 2,670,306 | +0.54(+2.12%) |
Mar 23, 2006 | 25.34 | 25.41 | 25.07 | 25.37 | 1,641,603 | +0.36(+1.44%) |
Mar 22, 2006 | 24.28 | 25.23 | 24.28 | 25.01 | 1,675,313 | +0.36(+1.46%) |
Mar 21, 2006 | 24.28 | 24.95 | 23.17 | 24.65 | 5,693,075 | -0.66(-2.62%) |
Mar 20, 2006 | 26.34 | 26.63 | 24.98 | 25.31 | 5,233,910 | -1.10(-4.18%) |
Mar 17, 2006 | 26.73 | 26.74 | 26.25 | 26.42 | 1,474,547 | -0.18(-0.66%) |
Mar 16, 2006 | 26.93 | 27.03 | 26.48 | 26.59 | 1,764,346 | -0.25(-0.93%) |
Mar 15, 2006 | 26.69 | 26.92 | 26.37 | 26.85 | 1,804,037 | +0.32(+1.22%) |
Mar 14, 2006 | 26.48 | 26.82 | 26.23 | 26.52 | 2,633,198 | +0.26(+1.01%) |
Mar 13, 2006 | 25.23 | 26.36 | 25.20 | 26.26 | 2,706,599 | +1.09(+4.33%) |
Mar 10, 2006 | 24.94 | 25.25 | 24.25 | 25.17 | 2,623,683 | +0.27(+1.09%) |
Mar 09, 2006 | 25.20 | 25.75 | 24.28 | 24.90 | 2,414,490 | +0.17(+0.68%) |
Mar 08, 2006 | 25.93 | 25.93 | 24.13 | 24.73 | 6,925,670 | -1.57(-5.96%) |
Mar 07, 2006 | 27.49 | 27.55 | 25.94 | 26.29 | 3,815,636 | -1.44(-5.20%) |
Mar 06, 2006 | 28.32 | 28.88 | 27.59 | 27.74 | 3,505,856 | -0.23(-0.82%) |
Mar 03, 2006 | 27.37 | 28.07 | 27.37 | 27.96 | 2,352,778 | +0.49(+1.79%) |
Mar 02, 2006 | 27.34 | 27.96 | 27.23 | 27.47 | 2,894,044 | +0.26(+0.95%) |
Mar 01, 2006 | 27.40 | 27.96 | 27.09 | 27.21 | 2,438,821 | -0.10(-0.35%) |
Feb 28, 2006 | 26.80 | 27.40 | 26.01 | 27.31 | 2,862,101 | +0.51(+1.89%) |
Feb 27, 2006 | 27.35 | 27.65 | 26.59 | 26.80 | 1,918,216 | -0.42(-1.54%) |
Feb 24, 2006 | 26.99 | 27.37 | 26.83 | 27.22 | 1,517,229 | +0.43(+1.62%) |
Feb 23, 2006 | 27.40 | 27.77 | 26.56 | 26.79 | 2,925,579 | +13.33(+99.10%) |
Feb 22, 2006 | 13.64 | 13.81 | 13.32 | 13.45 | 3,861,988 | -0.34(-2.45%) |
Feb 21, 2006 | 14.10 | 14.15 | 13.67 | 13.79 | 3,882,377 | +0.30(+2.21%) |
Feb 17, 2006 | 13.24 | 13.49 | 13.24 | 13.49 | 4,560,658 | -12.96(-48.98%) |
Feb 16, 2006 | 26.12 | 26.47 | 26.00 | 26.45 | 6,714,846 | +0.61(+2.35%) |
Feb 15, 2006 | 25.47 | 26.02 | 25.13 | 25.84 | 8,880,452 | +0.79(+3.14%) |
Feb 14, 2006 | 24.90 | 25.27 | 24.65 | 25.06 | 9,166,988 | +0.08(+0.32%) |
Feb 13, 2006 | 25.75 | 25.76 | 24.83 | 24.98 | 7,874,584 | -0.78(-3.03%) |
Feb 10, 2006 | 26.02 | 26.14 | 25.29 | 25.76 | 10,455,043 | -0.36(-1.37%) |
Feb 09, 2006 | 26.02 | 26.69 | 25.99 | 26.11 | 8,888,608 | +0.36(+1.41%) |
Feb 08, 2006 | 25.29 | 25.87 | 24.63 | 25.75 | 12,229,720 | +0.53(+2.09%) |
Feb 07, 2006 | 26.89 | 27.13 | 25.20 | 25.22 | 13,946,219 | -1.55(-5.78%) |
Feb 06, 2006 | 25.95 | 26.98 | 25.84 | 26.77 | 13,835,302 | +1.02(+3.97%) |
Feb 03, 2006 | 26.15 | 26.19 | 25.42 | 25.75 | 12,877,825 | -0.17(-0.65%) |
Feb 02, 2006 | 27.03 | 27.35 | 25.64 | 25.92 | 24,576,882 | -0.93(-3.48%) |