Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.34 | 30.50 | 30.29 | 30.38 | 165,100 | -0.09(-0.28%) |
Apr 27, 2006 | 30.18 | 30.50 | 30.00 | 30.46 | 154,200 | +0.23(+0.74%) |
Apr 26, 2006 | 30.45 | 30.50 | 30.16 | 30.23 | 311,400 | +0.08(+0.27%) |
Apr 25, 2006 | 30.74 | 30.74 | 30.03 | 30.16 | 389,800 | -0.58(-1.90%) |
Apr 24, 2006 | 30.41 | 30.90 | 30.38 | 30.74 | 248,600 | +0.38(+1.23%) |
Apr 21, 2006 | 30.73 | 30.75 | 30.24 | 30.36 | 706,000 | -0.30(-0.96%) |
Apr 20, 2006 | 30.80 | 31.01 | 30.50 | 30.66 | 360,700 | -0.14(-0.45%) |
Apr 19, 2006 | 30.73 | 30.80 | 30.39 | 30.80 | 240,800 | +0.23(+0.74%) |
Apr 18, 2006 | 29.81 | 30.73 | 29.90 | 30.57 | 452,700 | +0.77(+2.58%) |
Apr 17, 2006 | 29.68 | 30.09 | 29.54 | 29.80 | 208,300 | +0.00(+0.02%) |
Apr 13, 2006 | 30.25 | 30.28 | 29.77 | 29.80 | 327,000 | -0.45(-1.49%) |
Apr 12, 2006 | 29.91 | 30.25 | 29.84 | 30.25 | 213,700 | +0.34(+1.15%) |
Apr 11, 2006 | 29.95 | 30.05 | 29.43 | 29.91 | 354,100 | -0.09(-0.30%) |
Apr 10, 2006 | 30.30 | 30.30 | 29.88 | 30.00 | 351,600 | -0.18(-0.60%) |
Apr 07, 2006 | 30.40 | 30.55 | 30.02 | 30.18 | 261,100 | -0.12(-0.40%) |
Apr 06, 2006 | 30.75 | 30.84 | 30.18 | 30.30 | 382,100 | -0.43(-1.40%) |
Apr 05, 2006 | 30.60 | 30.86 | 30.55 | 30.73 | 567,700 | +0.20(+0.66%) |
Apr 04, 2006 | 30.48 | 30.70 | 30.23 | 30.52 | 462,200 | +0.52(+1.75%) |
Apr 03, 2006 | 30.12 | 30.15 | 29.98 | 30.00 | 374,600 | +0.17(+0.57%) |
Mar 31, 2006 | 29.34 | 29.88 | 29.22 | 29.83 | 478,900 | +0.59(+2.04%) |
Mar 30, 2006 | 29.35 | 29.73 | 29.08 | 29.23 | 370,000 | -0.11(-0.36%) |
Mar 29, 2006 | 29.50 | 29.50 | 29.20 | 29.34 | 321,300 | -0.11(-0.39%) |
Mar 28, 2006 | 29.70 | 29.72 | 29.38 | 29.45 | 384,100 | -0.17(-0.57%) |
Mar 27, 2006 | 29.62 | 29.93 | 29.57 | 29.62 | 370,600 | +0.25(+0.83%) |
Mar 24, 2006 | 29.00 | 29.43 | 29.00 | 29.38 | 283,000 | +0.45(+1.57%) |
Mar 23, 2006 | 29.01 | 29.14 | 28.88 | 28.93 | 272,100 | -0.08(-0.28%) |
Mar 22, 2006 | 29.02 | 29.27 | 28.92 | 29.00 | 270,700 | +0.02(+0.05%) |
Mar 21, 2006 | 29.12 | 29.27 | 28.77 | 28.99 | 272,400 | -0.14(-0.46%) |
Mar 20, 2006 | 28.95 | 29.25 | 28.86 | 29.12 | 411,300 | +0.25(+0.87%) |
Mar 17, 2006 | 28.77 | 28.96 | 28.73 | 28.88 | 532,400 | +0.21(+0.73%) |
Mar 16, 2006 | 28.57 | 28.88 | 28.52 | 28.66 | 450,100 | +0.25(+0.90%) |
Mar 15, 2006 | 28.04 | 28.64 | 27.97 | 28.41 | 264,600 | +0.43(+1.52%) |
Mar 14, 2006 | 27.55 | 28.07 | 27.55 | 27.98 | 377,700 | +0.35(+1.27%) |
Mar 13, 2006 | 27.57 | 27.80 | 27.50 | 27.64 | 287,000 | +0.31(+1.13%) |
Mar 10, 2006 | 27.25 | 27.46 | 27.13 | 27.32 | 272,000 | +0.18(+0.64%) |
Mar 09, 2006 | 27.50 | 28.05 | 27.15 | 27.15 | 452,900 | -0.05(-0.18%) |
Mar 08, 2006 | 27.10 | 27.23 | 26.72 | 27.20 | 341,100 | +0.13(+0.48%) |
Mar 07, 2006 | 27.11 | 27.18 | 26.98 | 27.07 | 189,000 | -0.12(-0.44%) |
Mar 06, 2006 | 27.77 | 27.79 | 27.16 | 27.19 | 205,300 | -0.32(-1.18%) |
Mar 03, 2006 | 27.37 | 27.74 | 27.36 | 27.52 | 386,600 | +0.16(+0.60%) |
Mar 02, 2006 | 27.00 | 27.46 | 27.00 | 27.35 | 309,500 | +0.39(+1.43%) |
Mar 01, 2006 | 27.12 | 27.29 | 26.94 | 26.96 | 363,500 | -0.16(-0.59%) |
Feb 28, 2006 | 26.97 | 27.12 | 26.84 | 27.12 | 453,500 | +0.16(+0.57%) |
Feb 27, 2006 | 26.59 | 27.04 | 26.56 | 26.97 | 230,000 | +0.50(+1.91%) |
Feb 24, 2006 | 26.30 | 26.53 | 26.22 | 26.46 | 215,800 | +0.20(+0.78%) |
Feb 23, 2006 | 26.25 | 26.28 | 26.10 | 26.26 | 228,400 | +0.02(+0.06%) |
Feb 22, 2006 | 26.25 | 26.38 | 26.20 | 26.25 | 275,400 | +0.02(+0.08%) |
Feb 21, 2006 | 26.32 | 26.32 | 26.02 | 26.23 | 307,100 | -0.08(-0.32%) |
Feb 17, 2006 | 26.25 | 26.32 | 26.16 | 26.31 | 316,800 | +0.09(+0.34%) |
Feb 16, 2006 | 26.00 | 26.28 | 26.00 | 26.22 | 466,900 | +0.22(+0.85%) |
Feb 15, 2006 | 26.15 | 26.18 | 25.93 | 26.00 | 324,400 | -0.20(-0.74%) |
Feb 14, 2006 | 26.19 | 26.34 | 26.14 | 26.20 | 452,200 | -0.05(-0.19%) |
Feb 13, 2006 | 26.43 | 26.44 | 26.16 | 26.25 | 200,600 | -0.17(-0.64%) |
Feb 10, 2006 | 26.80 | 26.83 | 26.25 | 26.41 | 434,300 | -0.39(-1.45%) |
Feb 09, 2006 | 26.54 | 26.98 | 26.48 | 26.80 | 292,000 | +0.27(+1.00%) |
Feb 08, 2006 | 26.73 | 26.74 | 26.28 | 26.54 | 374,100 | -0.21(-0.77%) |
Feb 07, 2006 | 26.95 | 27.05 | 26.68 | 26.75 | 214,500 | -0.16(-0.59%) |
Feb 06, 2006 | 26.98 | 26.98 | 26.65 | 26.91 | 402,000 | -0.05(-0.19%) |
Feb 03, 2006 | 26.44 | 26.98 | 26.39 | 26.95 | 317,000 | +0.46(+1.76%) |
Feb 02, 2006 | 26.34 | 26.68 | 26.34 | 26.49 | 334,900 | +0.23(+0.90%) |