Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.16 | 30.28 | 29.99 | 30.01 | 569,562 | -0.26(-0.87%) |
Apr 27, 2006 | 30.30 | 30.39 | 30.14 | 30.28 | 524,944 | -0.11(-0.37%) |
Apr 26, 2006 | 30.22 | 30.82 | 30.12 | 30.39 | 312,992 | +0.27(+0.90%) |
Apr 25, 2006 | 30.22 | 30.23 | 30.05 | 30.12 | 387,796 | +0.01(+0.03%) |
Apr 24, 2006 | 30.26 | 30.26 | 29.87 | 30.11 | 391,159 | -0.15(-0.50%) |
Apr 21, 2006 | 30.26 | 30.34 | 30.08 | 30.26 | 337,894 | +0.05(+0.18%) |
Apr 20, 2006 | 30.27 | 30.59 | 29.88 | 30.21 | 1,197,731 | -0.73(-2.37%) |
Apr 19, 2006 | 30.00 | 31.59 | 29.88 | 30.94 | 1,422,101 | +0.95(+3.15%) |
Apr 18, 2006 | 28.97 | 30.40 | 28.78 | 30.00 | 2,325,878 | +2.00(+7.16%) |
Apr 17, 2006 | 28.29 | 28.49 | 27.97 | 27.99 | 313,662 | -0.24(-0.86%) |
Apr 13, 2006 | 27.95 | 28.23 | 27.80 | 28.23 | 414,083 | +0.35(+1.25%) |
Apr 12, 2006 | 28.14 | 28.20 | 27.83 | 27.89 | 255,545 | -0.25(-0.89%) |
Apr 11, 2006 | 28.13 | 28.26 | 27.98 | 28.14 | 241,958 | -0.08(-0.29%) |
Apr 10, 2006 | 28.16 | 28.29 | 28.05 | 28.22 | 176,662 | +0.06(+0.22%) |
Apr 07, 2006 | 28.30 | 28.36 | 28.04 | 28.16 | 378,912 | -0.05(-0.16%) |
Apr 06, 2006 | 28.28 | 28.28 | 28.07 | 28.20 | 137,572 | -0.05(-0.16%) |
Apr 05, 2006 | 28.26 | 28.31 | 28.13 | 28.25 | 641,199 | +0.09(+0.32%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.98 | 28.16 | 451,392 | +0.09(+0.32%) |
Apr 03, 2006 | 28.84 | 29.16 | 28.03 | 28.07 | 651,623 | -1.10(-3.76%) |
Mar 31, 2006 | 29.28 | 29.66 | 29.05 | 29.16 | 380,442 | -0.19(-0.64%) |
Mar 30, 2006 | 29.57 | 29.68 | 29.28 | 29.35 | 216,684 | -0.30(-1.02%) |
Mar 29, 2006 | 29.35 | 29.66 | 29.29 | 29.66 | 179,789 | +0.23(+0.77%) |
Mar 28, 2006 | 29.25 | 29.68 | 28.94 | 29.43 | 348,404 | +0.26(+0.88%) |
Mar 27, 2006 | 29.18 | 29.21 | 28.95 | 29.17 | 121,614 | -0.08(-0.28%) |
Mar 24, 2006 | 29.09 | 29.29 | 28.97 | 29.26 | 234,012 | +0.01(+0.03%) |
Mar 23, 2006 | 29.66 | 29.66 | 29.08 | 29.25 | 277,709 | -0.41(-1.38%) |
Mar 22, 2006 | 29.69 | 29.79 | 29.34 | 29.66 | 685,351 | -0.02(-0.05%) |
Mar 21, 2006 | 29.95 | 29.95 | 29.55 | 29.67 | 1,078,519 | -0.22(-0.73%) |
Mar 20, 2006 | 28.86 | 29.95 | 28.86 | 29.89 | 992,244 | +0.96(+3.32%) |
Mar 17, 2006 | 28.66 | 28.94 | 28.45 | 28.93 | 345,636 | +0.36(+1.27%) |
Mar 16, 2006 | 28.61 | 28.70 | 28.32 | 28.57 | 243,135 | +0.08(+0.29%) |
Mar 15, 2006 | 28.54 | 28.54 | 28.19 | 28.48 | 203,193 | -0.05(-0.19%) |
Mar 14, 2006 | 28.45 | 28.64 | 28.20 | 28.54 | 293,122 | +0.19(+0.67%) |
Mar 13, 2006 | 28.14 | 28.52 | 28.13 | 28.35 | 308,184 | +0.34(+1.22%) |
Mar 10, 2006 | 27.53 | 28.07 | 27.37 | 28.01 | 183,559 | +0.67(+2.46%) |
Mar 09, 2006 | 27.73 | 27.81 | 27.31 | 27.33 | 145,850 | -0.34(-1.23%) |
Mar 08, 2006 | 27.54 | 27.81 | 27.54 | 27.67 | 134,392 | -0.06(-0.22%) |
Mar 07, 2006 | 27.62 | 27.74 | 27.50 | 27.73 | 136,804 | +0.03(+0.11%) |
Mar 06, 2006 | 27.86 | 27.89 | 27.55 | 27.70 | 105,167 | -0.19(-0.68%) |
Mar 03, 2006 | 28.53 | 28.61 | 27.81 | 27.89 | 305,892 | -0.74(-2.59%) |
Mar 02, 2006 | 28.38 | 28.64 | 28.38 | 28.64 | 174,284 | +0.18(+0.64%) |
Mar 01, 2006 | 28.61 | 28.61 | 28.18 | 28.45 | 359,660 | -0.06(-0.21%) |
Feb 28, 2006 | 28.32 | 28.94 | 28.20 | 28.51 | 459,874 | +0.20(+0.69%) |
Feb 27, 2006 | 27.99 | 28.39 | 27.99 | 28.32 | 262,744 | +0.31(+1.11%) |
Feb 24, 2006 | 27.70 | 28.12 | 27.47 | 28.01 | 412,511 | +0.39(+1.42%) |
Feb 23, 2006 | 27.73 | 28.16 | 27.57 | 27.61 | 239,798 | -0.05(-0.16%) |
Feb 22, 2006 | 27.08 | 27.80 | 27.08 | 27.66 | 256,864 | +0.63(+2.32%) |
Feb 21, 2006 | 26.81 | 27.06 | 26.77 | 27.03 | 213,628 | +0.17(+0.65%) |
Feb 17, 2006 | 26.93 | 26.98 | 26.71 | 26.86 | 153,899 | -0.13(-0.48%) |
Feb 16, 2006 | 26.97 | 27.22 | 26.96 | 26.99 | 113,013 | -0.06(-0.22%) |
Feb 15, 2006 | 26.71 | 27.05 | 26.68 | 27.05 | 132,663 | +0.21(+0.79%) |
Feb 14, 2006 | 26.74 | 26.86 | 26.67 | 26.83 | 157,592 | +0.16(+0.60%) |
Feb 13, 2006 | 26.86 | 27.06 | 26.55 | 26.68 | 255,082 | -0.31(-1.15%) |
Feb 10, 2006 | 26.80 | 26.99 | 26.59 | 26.99 | 170,116 | +0.28(+1.05%) |
Feb 09, 2006 | 26.86 | 26.95 | 26.55 | 26.71 | 317,032 | -0.09(-0.34%) |
Feb 08, 2006 | 26.83 | 27.05 | 26.61 | 26.80 | 301,287 | -0.07(-0.25%) |
Feb 07, 2006 | 26.65 | 26.93 | 26.35 | 26.86 | 360,065 | +0.29(+1.08%) |
Feb 06, 2006 | 27.30 | 27.90 | 26.56 | 26.58 | 433,648 | -0.91(-3.30%) |
Feb 03, 2006 | 27.37 | 27.50 | 27.28 | 27.49 | 217,303 | -0.01(-0.03%) |
Feb 02, 2006 | 27.67 | 27.93 | 27.33 | 27.49 | 130,334 | -0.34(-1.22%) |