Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.80 | 29.49 | 28.49 | 29.21 | 258,866 | +0.00(+0.00%) |
Apr 27, 2006 | 32.09 | 32.10 | 28.82 | 29.21 | 1,048,362 | -4.37(-13.00%) |
Apr 26, 2006 | 33.05 | 34.21 | 33.05 | 33.58 | 211,180 | +0.45(+1.37%) |
Apr 25, 2006 | 33.34 | 35.10 | 32.93 | 33.13 | 425,103 | -0.02(-0.06%) |
Apr 24, 2006 | 32.76 | 33.29 | 32.70 | 33.14 | 251,648 | +0.21(+0.65%) |
Apr 21, 2006 | 32.22 | 33.26 | 31.86 | 32.93 | 145,416 | +0.59(+1.83%) |
Apr 20, 2006 | 33.00 | 33.14 | 31.90 | 32.34 | 167,785 | -0.84(-2.54%) |
Apr 19, 2006 | 33.27 | 33.30 | 32.24 | 33.18 | 165,173 | +0.25(+0.76%) |
Apr 18, 2006 | 31.88 | 33.38 | 31.82 | 32.93 | 285,893 | +0.94(+2.93%) |
Apr 17, 2006 | 30.89 | 32.33 | 30.46 | 31.99 | 229,869 | +1.10(+3.57%) |
Apr 13, 2006 | 30.69 | 31.24 | 30.19 | 30.89 | 122,000 | +0.27(+0.88%) |
Apr 12, 2006 | 30.30 | 30.94 | 29.97 | 30.62 | 193,411 | +0.32(+1.07%) |
Apr 11, 2006 | 30.59 | 31.10 | 30.21 | 30.30 | 205,224 | -0.32(-1.06%) |
Apr 10, 2006 | 30.22 | 31.41 | 30.20 | 30.62 | 296,224 | +0.73(+2.45%) |
Apr 07, 2006 | 30.56 | 30.67 | 29.51 | 29.89 | 251,690 | -0.48(-1.59%) |
Apr 06, 2006 | 29.17 | 30.54 | 29.00 | 30.37 | 317,917 | +1.28(+4.40%) |
Apr 05, 2006 | 29.76 | 30.08 | 28.75 | 29.09 | 248,936 | -0.71(-2.40%) |
Apr 04, 2006 | 29.64 | 30.13 | 28.52 | 29.81 | 430,430 | +1.15(+4.01%) |
Apr 03, 2006 | 27.62 | 29.07 | 27.38 | 28.66 | 196,692 | +0.68(+2.42%) |
Mar 31, 2006 | 28.54 | 28.69 | 27.66 | 27.98 | 233,073 | -0.43(-1.50%) |
Mar 30, 2006 | 28.69 | 29.04 | 28.20 | 28.41 | 239,436 | -0.29(-1.00%) |
Mar 29, 2006 | 27.41 | 29.24 | 27.08 | 28.69 | 315,672 | +1.63(+6.03%) |
Mar 28, 2006 | 26.92 | 27.60 | 26.75 | 27.06 | 206,564 | +0.18(+0.66%) |
Mar 27, 2006 | 26.98 | 27.35 | 26.74 | 26.89 | 349,356 | +0.33(+1.26%) |
Mar 24, 2006 | 26.06 | 27.07 | 25.82 | 26.55 | 171,452 | +0.62(+2.40%) |
Mar 23, 2006 | 25.56 | 26.04 | 25.37 | 25.93 | 88,985 | +0.41(+1.60%) |
Mar 22, 2006 | 24.78 | 25.63 | 24.50 | 25.52 | 157,045 | +0.72(+2.92%) |
Mar 21, 2006 | 25.00 | 25.68 | 24.70 | 24.80 | 136,811 | -0.11(-0.45%) |
Mar 20, 2006 | 25.31 | 25.41 | 24.25 | 24.91 | 110,499 | -0.14(-0.55%) |
Mar 17, 2006 | 24.98 | 25.05 | 24.61 | 25.05 | 277,862 | +0.03(+0.11%) |
Mar 16, 2006 | 25.03 | 25.03 | 24.68 | 25.02 | 89,756 | +0.10(+0.41%) |
Mar 15, 2006 | 24.23 | 25.06 | 24.11 | 24.92 | 147,879 | +0.82(+3.38%) |
Mar 14, 2006 | 24.23 | 24.38 | 23.86 | 24.11 | 111,453 | -0.01(-0.04%) |
Mar 13, 2006 | 24.59 | 24.59 | 24.03 | 24.11 | 87,466 | -0.45(-1.85%) |
Mar 10, 2006 | 24.36 | 25.03 | 23.93 | 24.57 | 112,390 | +0.82(+3.43%) |
Mar 09, 2006 | 23.85 | 24.75 | 23.68 | 23.75 | 139,795 | -0.29(-1.21%) |
Mar 08, 2006 | 23.33 | 24.34 | 23.13 | 24.04 | 221,679 | +0.59(+2.51%) |
Mar 07, 2006 | 24.88 | 24.88 | 22.82 | 23.46 | 307,687 | -1.47(-5.91%) |
Mar 06, 2006 | 24.94 | 25.15 | 24.30 | 24.93 | 162,829 | -0.10(-0.41%) |
Mar 03, 2006 | 25.63 | 26.43 | 24.70 | 25.03 | 255,753 | +0.00(+0.00%) |
Mar 02, 2006 | 24.94 | 25.19 | 24.73 | 25.03 | 447,218 | +0.09(+0.37%) |
Mar 01, 2006 | 24.48 | 25.08 | 24.46 | 24.94 | 236,591 | +0.50(+2.05%) |
Feb 28, 2006 | 25.35 | 25.29 | 23.89 | 24.44 | 148,532 | -0.91(-3.58%) |
Feb 27, 2006 | 25.18 | 25.59 | 24.75 | 25.35 | 114,173 | +0.18(+0.70%) |
Feb 24, 2006 | 25.69 | 25.72 | 24.57 | 25.17 | 201,204 | -0.56(-2.16%) |
Feb 23, 2006 | 26.10 | 26.80 | 25.13 | 25.73 | 253,016 | -0.12(-0.47%) |
Feb 22, 2006 | 25.36 | 25.96 | 24.75 | 25.85 | 205,415 | +0.50(+1.98%) |
Feb 21, 2006 | 26.17 | 26.54 | 24.61 | 25.35 | 348,941 | -0.85(-3.26%) |
Feb 17, 2006 | 27.10 | 27.14 | 25.99 | 26.20 | 307,741 | -0.82(-3.02%) |
Feb 16, 2006 | 24.57 | 27.40 | 24.57 | 27.02 | 298,883 | +1.82(+7.21%) |
Feb 15, 2006 | 27.39 | 27.39 | 24.38 | 25.20 | 374,482 | -2.01(-7.39%) |
Feb 14, 2006 | 26.43 | 27.87 | 26.43 | 27.21 | 207,434 | +0.73(+2.77%) |
Feb 13, 2006 | 26.61 | 26.61 | 25.63 | 26.48 | 252,941 | -0.30(-1.11%) |
Feb 10, 2006 | 27.06 | 27.08 | 25.59 | 26.78 | 232,138 | -0.20(-0.76%) |
Feb 09, 2006 | 27.33 | 27.97 | 26.63 | 26.98 | 175,089 | -0.21(-0.78%) |
Feb 08, 2006 | 27.42 | 27.77 | 25.52 | 27.19 | 191,731 | -0.26(-0.95%) |
Feb 07, 2006 | 28.63 | 28.74 | 26.99 | 27.45 | 188,026 | -1.41(-4.88%) |
Feb 06, 2006 | 29.19 | 29.19 | 27.16 | 28.86 | 321,125 | -0.05(-0.16%) |
Feb 03, 2006 | 28.07 | 29.60 | 27.84 | 28.91 | 125,105 | +0.62(+2.20%) |
Feb 02, 2006 | 29.02 | 29.65 | 27.73 | 28.29 | 187,674 | -0.24(-0.84%) |