Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.16 | 31.24 | 27.82 | 31.07 | 253,200 | +2.91(+10.33%) |
Apr 27, 2006 | 29.26 | 29.74 | 27.72 | 28.16 | 103,569 | -1.19(-4.05%) |
Apr 26, 2006 | 28.98 | 29.86 | 28.71 | 29.35 | 97,806 | +0.33(+1.13%) |
Apr 25, 2006 | 29.17 | 29.81 | 28.83 | 29.02 | 77,110 | -0.38(-1.29%) |
Apr 24, 2006 | 29.90 | 31.16 | 29.30 | 29.40 | 123,287 | -0.30(-1.01%) |
Apr 21, 2006 | 29.78 | 29.87 | 29.04 | 29.70 | 58,499 | -0.09(-0.30%) |
Apr 20, 2006 | 29.90 | 30.09 | 29.48 | 29.79 | 80,160 | -0.09(-0.30%) |
Apr 19, 2006 | 29.51 | 29.88 | 28.90 | 29.88 | 73,203 | +0.27(+0.91%) |
Apr 18, 2006 | 29.28 | 29.63 | 29.02 | 29.61 | 113,065 | +0.33(+1.13%) |
Apr 17, 2006 | 28.92 | 29.32 | 28.88 | 29.28 | 65,321 | +0.47(+1.63%) |
Apr 13, 2006 | 28.06 | 28.90 | 27.55 | 28.81 | 73,456 | +0.66(+2.34%) |
Apr 12, 2006 | 28.47 | 29.00 | 27.80 | 28.15 | 74,820 | -0.32(-1.12%) |
Apr 11, 2006 | 29.29 | 29.29 | 28.28 | 28.47 | 83,358 | -0.64(-2.20%) |
Apr 10, 2006 | 29.29 | 29.32 | 28.59 | 29.11 | 99,121 | +0.29(+1.01%) |
Apr 07, 2006 | 29.42 | 30.17 | 28.56 | 28.82 | 93,880 | -0.49(-1.67%) |
Apr 06, 2006 | 28.73 | 29.48 | 28.73 | 29.31 | 71,718 | +0.48(+1.66%) |
Apr 05, 2006 | 28.73 | 28.98 | 28.28 | 28.83 | 48,236 | +0.06(+0.21%) |
Apr 04, 2006 | 29.20 | 29.50 | 28.25 | 28.77 | 126,178 | -0.51(-1.74%) |
Apr 03, 2006 | 29.62 | 30.06 | 28.22 | 29.28 | 226,508 | -0.78(-2.59%) |
Mar 31, 2006 | 29.52 | 30.14 | 29.32 | 30.06 | 145,096 | +0.68(+2.31%) |
Mar 30, 2006 | 29.08 | 29.56 | 28.95 | 29.38 | 71,258 | +0.31(+1.07%) |
Mar 29, 2006 | 29.19 | 29.98 | 28.75 | 29.07 | 144,755 | +0.22(+0.76%) |
Mar 28, 2006 | 28.40 | 29.85 | 28.40 | 28.85 | 128,766 | -0.16(-0.55%) |
Mar 27, 2006 | 28.69 | 29.11 | 28.41 | 29.01 | 113,606 | +0.32(+1.12%) |
Mar 24, 2006 | 28.98 | 29.00 | 28.17 | 28.69 | 149,406 | -0.29(-1.00%) |
Mar 23, 2006 | 28.66 | 29.25 | 28.37 | 28.98 | 278,300 | +0.34(+1.19%) |
Mar 22, 2006 | 28.40 | 28.97 | 27.23 | 28.64 | 985,000 | +2.14(+8.08%) |
Mar 21, 2006 | 26.16 | 26.87 | 25.80 | 26.50 | 385,169 | +0.50(+1.92%) |
Mar 20, 2006 | 25.10 | 26.00 | 24.85 | 26.00 | 120,473 | +1.02(+4.08%) |
Mar 17, 2006 | 24.93 | 25.19 | 24.45 | 24.98 | 123,053 | +0.24(+0.97%) |
Mar 16, 2006 | 25.35 | 25.45 | 24.60 | 24.74 | 210,003 | -0.66(-2.60%) |
Mar 15, 2006 | 25.82 | 25.82 | 24.75 | 25.40 | 360,715 | -0.04(-0.16%) |
Mar 14, 2006 | 23.16 | 25.90 | 23.01 | 25.44 | 1,150,710 | +3.49(+15.90%) |
Mar 13, 2006 | 23.24 | 24.00 | 21.68 | 21.95 | 111,548 | -0.85(-3.73%) |
Mar 10, 2006 | 23.58 | 24.01 | 22.79 | 22.80 | 78,167 | -0.88(-3.72%) |
Mar 09, 2006 | 24.12 | 24.23 | 23.38 | 23.68 | 62,201 | -0.48(-1.99%) |
Mar 08, 2006 | 24.00 | 24.21 | 23.78 | 24.16 | 19,359 | -0.01(-0.04%) |
Mar 07, 2006 | 23.85 | 24.26 | 23.85 | 24.17 | 22,770 | +0.26(+1.09%) |
Mar 06, 2006 | 24.62 | 24.74 | 23.65 | 23.91 | 36,477 | -0.63(-2.57%) |
Mar 03, 2006 | 23.43 | 24.65 | 23.43 | 24.54 | 56,234 | +0.50(+2.08%) |
Mar 02, 2006 | 24.52 | 24.52 | 23.17 | 24.04 | 219,545 | -0.60(-2.44%) |
Mar 01, 2006 | 25.24 | 25.75 | 24.47 | 24.64 | 231,674 | -0.47(-1.87%) |
Feb 28, 2006 | 25.24 | 25.73 | 25.00 | 25.11 | 126,959 | -0.13(-0.52%) |
Feb 27, 2006 | 25.44 | 25.62 | 25.01 | 25.24 | 51,598 | -0.07(-0.28%) |
Feb 24, 2006 | 25.11 | 25.75 | 24.96 | 25.31 | 40,833 | +0.07(+0.28%) |
Feb 23, 2006 | 25.38 | 25.48 | 25.01 | 25.24 | 35,113 | -0.15(-0.59%) |
Feb 22, 2006 | 25.78 | 26.13 | 24.91 | 25.39 | 38,502 | -0.48(-1.86%) |
Feb 21, 2006 | 27.24 | 27.26 | 25.66 | 25.87 | 48,185 | -1.23(-4.54%) |
Feb 17, 2006 | 27.00 | 27.28 | 26.60 | 27.10 | 32,775 | +0.20(+0.74%) |
Feb 16, 2006 | 26.74 | 27.12 | 26.18 | 26.90 | 65,000 | +0.37(+1.39%) |
Feb 15, 2006 | 24.88 | 26.81 | 24.68 | 26.53 | 104,580 | +1.77(+7.15%) |
Feb 14, 2006 | 24.75 | 25.21 | 24.50 | 24.76 | 54,848 | +0.07(+0.28%) |
Feb 13, 2006 | 25.52 | 25.75 | 24.42 | 24.69 | 127,765 | -0.91(-3.55%) |
Feb 10, 2006 | 26.66 | 26.76 | 25.34 | 25.60 | 68,854 | -1.18(-4.41%) |
Feb 09, 2006 | 26.38 | 27.16 | 26.38 | 26.78 | 73,891 | +0.40(+1.52%) |
Feb 08, 2006 | 25.30 | 26.48 | 25.11 | 26.38 | 89,424 | +0.98(+3.86%) |
Feb 07, 2006 | 26.22 | 26.55 | 25.25 | 25.40 | 129,755 | -0.97(-3.69%) |
Feb 06, 2006 | 26.13 | 26.84 | 26.13 | 26.37 | 77,295 | +0.37(+1.43%) |
Feb 03, 2006 | 25.28 | 26.45 | 25.05 | 26.00 | 113,187 | +0.49(+1.92%) |
Feb 02, 2006 | 26.90 | 26.90 | 25.08 | 25.51 | 318,573 | -1.29(-4.80%) |