Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.23 | 29.62 | 29.16 | 29.45 | 173,900 | +0.19(+0.66%) |
Apr 27, 2006 | 29.37 | 29.69 | 29.08 | 29.25 | 596,017 | -0.34(-1.13%) |
Apr 26, 2006 | 29.59 | 29.86 | 29.49 | 29.59 | 407,005 | +0.09(+0.31%) |
Apr 25, 2006 | 29.63 | 29.63 | 29.36 | 29.50 | 342,846 | -0.13(-0.42%) |
Apr 24, 2006 | 29.79 | 29.79 | 29.50 | 29.62 | 222,701 | -0.23(-0.76%) |
Apr 21, 2006 | 29.99 | 30.05 | 29.71 | 29.85 | 288,347 | -0.01(-0.04%) |
Apr 20, 2006 | 29.99 | 29.99 | 29.57 | 29.86 | 1,585,415 | -0.08(-0.26%) |
Apr 19, 2006 | 29.78 | 29.97 | 29.65 | 29.94 | 613,605 | +0.27(+0.93%) |
Apr 18, 2006 | 29.11 | 29.71 | 29.06 | 29.66 | 427,566 | +0.76(+2.63%) |
Apr 17, 2006 | 28.91 | 29.01 | 28.72 | 28.90 | 410,226 | +0.00(+0.01%) |
Apr 13, 2006 | 28.85 | 29.06 | 28.66 | 28.90 | 241,528 | +0.05(+0.17%) |
Apr 12, 2006 | 28.65 | 28.88 | 28.65 | 28.85 | 326,001 | +0.15(+0.51%) |
Apr 11, 2006 | 29.14 | 29.21 | 28.65 | 28.71 | 260,354 | -0.36(-1.25%) |
Apr 10, 2006 | 29.16 | 29.35 | 28.96 | 29.07 | 152,348 | -0.10(-0.33%) |
Apr 07, 2006 | 29.68 | 29.78 | 29.13 | 29.17 | 295,035 | -0.40(-1.34%) |
Apr 06, 2006 | 29.53 | 29.61 | 29.35 | 29.56 | 212,544 | +0.03(+0.11%) |
Apr 05, 2006 | 29.47 | 29.61 | 29.26 | 29.53 | 319,560 | +0.15(+0.51%) |
Apr 04, 2006 | 29.36 | 29.53 | 29.19 | 29.38 | 384,958 | +0.15(+0.52%) |
Apr 03, 2006 | 29.43 | 29.67 | 29.21 | 29.23 | 828,875 | -0.17(-0.58%) |
Mar 31, 2006 | 29.39 | 29.44 | 29.21 | 29.40 | 242,271 | +0.09(+0.32%) |
Mar 30, 2006 | 29.37 | 29.49 | 29.14 | 29.30 | 624,752 | -0.09(-0.32%) |
Mar 29, 2006 | 28.93 | 29.40 | 28.93 | 29.40 | 366,379 | +0.50(+1.72%) |
Mar 28, 2006 | 28.99 | 29.16 | 28.81 | 28.90 | 319,560 | -0.14(-0.49%) |
Mar 27, 2006 | 29.05 | 29.06 | 28.91 | 29.04 | 561,831 | -0.06(-0.21%) |
Mar 24, 2006 | 28.98 | 29.13 | 28.87 | 29.10 | 283,640 | +0.13(+0.46%) |
Mar 23, 2006 | 28.81 | 28.97 | 28.72 | 28.97 | 254,409 | +0.08(+0.29%) |
Mar 22, 2006 | 28.43 | 28.92 | 28.43 | 28.88 | 517,737 | +0.42(+1.49%) |
Mar 21, 2006 | 28.79 | 28.97 | 28.46 | 28.46 | 326,001 | -0.34(-1.16%) |
Mar 20, 2006 | 28.78 | 28.85 | 28.60 | 28.79 | 361,920 | +0.05(+0.18%) |
Mar 17, 2006 | 28.78 | 28.81 | 28.60 | 28.74 | 254,657 | +0.06(+0.21%) |
Mar 16, 2006 | 28.72 | 28.87 | 28.62 | 28.68 | 415,180 | +0.04(+0.14%) |
Mar 15, 2006 | 28.39 | 28.65 | 28.33 | 28.64 | 326,744 | +0.19(+0.67%) |
Mar 14, 2006 | 28.01 | 28.45 | 27.93 | 28.45 | 248,959 | +0.32(+1.13%) |
Mar 13, 2006 | 28.17 | 28.27 | 27.98 | 28.13 | 212,049 | +0.11(+0.39%) |
Mar 10, 2006 | 27.64 | 28.02 | 27.52 | 28.02 | 299,494 | +0.41(+1.49%) |
Mar 09, 2006 | 27.72 | 27.94 | 27.59 | 27.61 | 231,123 | -0.13(-0.47%) |
Mar 08, 2006 | 27.66 | 27.87 | 27.45 | 27.74 | 382,481 | +0.03(+0.10%) |
Mar 07, 2006 | 28.06 | 28.06 | 27.66 | 27.71 | 306,678 | -0.42(-1.51%) |
Mar 06, 2006 | 28.36 | 28.38 | 28.00 | 28.14 | 310,642 | -0.25(-0.87%) |
Mar 03, 2006 | 28.37 | 28.66 | 28.31 | 28.38 | 196,195 | -0.13(-0.47%) |
Mar 02, 2006 | 28.53 | 28.64 | 28.34 | 28.52 | 249,207 | +0.02(+0.08%) |
Mar 01, 2006 | 28.21 | 28.57 | 28.14 | 28.49 | 2,378,370 | +0.37(+1.32%) |
Feb 28, 2006 | 28.53 | 28.48 | 28.10 | 28.12 | 283,145 | -0.41(-1.43%) |
Feb 27, 2006 | 28.48 | 28.68 | 28.46 | 28.53 | 411,464 | +0.11(+0.40%) |
Feb 24, 2006 | 28.19 | 28.46 | 28.11 | 28.41 | 283,393 | +0.16(+0.56%) |
Feb 23, 2006 | 28.24 | 28.44 | 28.09 | 28.26 | 422,364 | -0.01(-0.04%) |
Feb 22, 2006 | 28.08 | 28.32 | 28.00 | 28.27 | 232,857 | +0.23(+0.84%) |
Feb 21, 2006 | 28.20 | 28.24 | 27.90 | 28.04 | 320,055 | -0.09(-0.32%) |
Feb 17, 2006 | 28.14 | 28.20 | 27.99 | 28.12 | 347,057 | -0.00(-0.01%) |
Feb 16, 2006 | 28.05 | 28.17 | 27.95 | 28.13 | 232,362 | +0.20(+0.71%) |
Feb 15, 2006 | 27.70 | 27.94 | 27.58 | 27.93 | 373,563 | +0.21(+0.74%) |
Feb 14, 2006 | 27.43 | 27.79 | 27.22 | 27.72 | 172,661 | +0.36(+1.30%) |
Feb 13, 2006 | 27.50 | 27.54 | 27.22 | 27.37 | 326,496 | -0.21(-0.78%) |
Feb 10, 2006 | 27.52 | 27.62 | 27.23 | 27.58 | 597,503 | +0.04(+0.13%) |
Feb 09, 2006 | 27.79 | 27.95 | 27.55 | 27.55 | 221,958 | -0.18(-0.66%) |
Feb 08, 2006 | 27.66 | 27.82 | 27.47 | 27.73 | 244,748 | +0.15(+0.56%) |
Feb 07, 2006 | 27.98 | 28.08 | 27.56 | 27.58 | 314,358 | -0.40(-1.43%) |
Feb 06, 2006 | 27.83 | 27.98 | 27.63 | 27.98 | 248,464 | +0.23(+0.84%) |
Feb 03, 2006 | 27.77 | 27.99 | 27.63 | 27.74 | 230,628 | -0.13(-0.46%) |
Feb 02, 2006 | 28.19 | 28.25 | 27.69 | 27.87 | 929,202 | -0.36(-1.29%) |