Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.14 | 34.04 | 33.14 | 33.68 | 831,104 | +0.66(+2.00%) |
Apr 27, 2006 | 31.46 | 33.31 | 31.46 | 33.02 | 1,250,391 | +1.55(+4.94%) |
Apr 26, 2006 | 30.36 | 31.72 | 30.36 | 31.46 | 1,271,054 | +2.04(+6.95%) |
Apr 25, 2006 | 29.13 | 29.70 | 29.12 | 29.42 | 541,195 | +0.36(+1.26%) |
Apr 24, 2006 | 29.26 | 29.31 | 28.97 | 29.05 | 266,544 | -0.26(-0.88%) |
Apr 21, 2006 | 29.31 | 29.34 | 29.07 | 29.31 | 234,756 | +0.03(+0.09%) |
Apr 20, 2006 | 28.93 | 29.32 | 28.88 | 29.29 | 315,498 | +0.35(+1.22%) |
Apr 19, 2006 | 28.72 | 29.02 | 28.62 | 28.94 | 272,425 | +0.14(+0.50%) |
Apr 18, 2006 | 28.60 | 29.06 | 28.60 | 28.79 | 278,624 | +0.15(+0.53%) |
Apr 17, 2006 | 28.25 | 28.91 | 28.25 | 28.64 | 312,637 | -0.01(-0.02%) |
Apr 13, 2006 | 28.75 | 28.79 | 28.53 | 28.65 | 375,896 | -0.10(-0.35%) |
Apr 12, 2006 | 28.85 | 28.99 | 28.63 | 28.75 | 168,477 | -0.06(-0.20%) |
Apr 11, 2006 | 28.94 | 29.13 | 28.65 | 28.80 | 327,737 | -0.09(-0.30%) |
Apr 10, 2006 | 28.94 | 29.26 | 28.75 | 28.89 | 556,294 | -0.08(-0.28%) |
Apr 07, 2006 | 29.29 | 29.50 | 28.89 | 28.97 | 260,981 | -0.32(-1.10%) |
Apr 06, 2006 | 28.75 | 29.32 | 28.69 | 29.29 | 318,200 | +0.54(+1.88%) |
Apr 05, 2006 | 28.79 | 28.97 | 28.63 | 28.75 | 298,174 | -0.13(-0.44%) |
Apr 04, 2006 | 28.65 | 28.91 | 28.53 | 28.88 | 221,564 | +0.09(+0.33%) |
Apr 03, 2006 | 28.88 | 29.07 | 28.77 | 28.78 | 333,776 | -0.02(-0.07%) |
Mar 31, 2006 | 29.07 | 29.25 | 28.65 | 28.80 | 584,268 | -0.23(-0.78%) |
Mar 30, 2006 | 28.66 | 29.05 | 28.61 | 29.03 | 415,472 | +0.28(+0.96%) |
Mar 29, 2006 | 28.46 | 28.88 | 28.27 | 28.75 | 374,942 | +0.29(+1.02%) |
Mar 28, 2006 | 28.60 | 28.77 | 28.45 | 28.46 | 603,341 | -0.19(-0.66%) |
Mar 27, 2006 | 28.44 | 28.77 | 28.42 | 28.65 | 277,193 | +0.11(+0.37%) |
Mar 24, 2006 | 28.59 | 28.71 | 28.49 | 28.55 | 263,524 | -0.06(-0.20%) |
Mar 23, 2006 | 28.85 | 28.91 | 28.54 | 28.60 | 175,948 | -0.25(-0.87%) |
Mar 22, 2006 | 28.53 | 28.94 | 28.41 | 28.85 | 370,810 | +0.26(+0.90%) |
Mar 21, 2006 | 28.22 | 28.69 | 28.19 | 28.60 | 394,492 | +0.28(+1.00%) |
Mar 20, 2006 | 28.38 | 28.61 | 28.12 | 28.31 | 253,670 | -0.13(-0.44%) |
Mar 17, 2006 | 28.21 | 28.55 | 28.13 | 28.44 | 281,167 | +0.16(+0.58%) |
Mar 16, 2006 | 28.25 | 28.43 | 27.94 | 28.27 | 606,043 | +0.02(+0.07%) |
Mar 15, 2006 | 28.08 | 28.34 | 27.93 | 28.26 | 382,254 | +0.13(+0.47%) |
Mar 14, 2006 | 27.96 | 28.26 | 27.78 | 28.12 | 455,843 | -0.07(-0.25%) |
Mar 13, 2006 | 28.32 | 28.43 | 28.15 | 28.19 | 244,451 | -0.13(-0.44%) |
Mar 10, 2006 | 28.25 | 28.41 | 28.03 | 28.32 | 459,340 | +0.07(+0.24%) |
Mar 09, 2006 | 27.66 | 28.32 | 27.65 | 28.25 | 541,195 | +0.71(+2.58%) |
Mar 08, 2006 | 27.53 | 27.66 | 27.22 | 27.54 | 460,135 | +0.02(+0.07%) |
Mar 07, 2006 | 27.82 | 27.82 | 27.44 | 27.52 | 542,943 | -0.35(-1.24%) |
Mar 06, 2006 | 28.06 | 28.34 | 27.77 | 27.87 | 483,817 | -0.20(-0.72%) |
Mar 03, 2006 | 28.10 | 28.44 | 27.94 | 28.07 | 532,771 | -0.04(-0.13%) |
Mar 02, 2006 | 28.06 | 28.30 | 27.78 | 28.10 | 593,010 | -0.22(-0.78%) |
Mar 01, 2006 | 28.00 | 28.34 | 27.85 | 28.32 | 445,194 | +0.31(+1.10%) |
Feb 28, 2006 | 28.02 | 28.08 | 27.80 | 28.02 | 677,249 | -0.01(-0.02%) |
Feb 27, 2006 | 27.53 | 28.21 | 27.53 | 28.02 | 713,646 | +0.52(+1.88%) |
Feb 24, 2006 | 27.37 | 27.82 | 27.33 | 27.51 | 533,407 | +0.08(+0.30%) |
Feb 23, 2006 | 26.87 | 27.60 | 26.81 | 27.43 | 723,819 | +0.50(+1.85%) |
Feb 22, 2006 | 26.46 | 26.99 | 26.31 | 26.93 | 597,460 | +0.37(+1.40%) |
Feb 21, 2006 | 25.95 | 26.74 | 25.86 | 26.56 | 770,706 | -0.09(-0.33%) |
Feb 17, 2006 | 26.12 | 27.05 | 25.95 | 26.64 | 1,275,663 | +0.55(+2.10%) |
Feb 16, 2006 | 27.85 | 28.47 | 25.65 | 26.10 | 3,139,410 | -2.77(-9.59%) |
Feb 15, 2006 | 29.82 | 29.83 | 28.24 | 28.87 | 2,524,307 | -1.79(-5.85%) |
Feb 14, 2006 | 30.80 | 30.92 | 30.30 | 30.66 | 478,095 | -0.06(-0.18%) |
Feb 13, 2006 | 30.64 | 30.86 | 30.45 | 30.72 | 451,870 | +0.04(+0.14%) |
Feb 10, 2006 | 30.56 | 30.80 | 30.50 | 30.67 | 540,082 | +0.13(+0.41%) |
Feb 09, 2006 | 30.08 | 30.71 | 29.91 | 30.55 | 637,672 | +0.74(+2.49%) |
Feb 08, 2006 | 29.80 | 29.97 | 29.66 | 29.80 | 480,003 | -0.01(-0.02%) |
Feb 07, 2006 | 30.11 | 30.11 | 29.62 | 29.81 | 383,207 | -0.28(-0.92%) |
Feb 06, 2006 | 29.79 | 30.17 | 29.79 | 30.09 | 408,479 | +0.33(+1.10%) |
Feb 03, 2006 | 29.97 | 30.02 | 29.39 | 29.76 | 561,857 | -0.27(-0.90%) |
Feb 02, 2006 | 29.89 | 30.07 | 29.75 | 30.03 | 329,167 | +0.16(+0.55%) |