Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.93 | 31.42 | 30.91 | 31.25 | 717,173 | +0.11(+0.36%) |
Apr 27, 2006 | 30.91 | 31.53 | 30.75 | 31.14 | 734,277 | +0.23(+0.73%) |
Apr 26, 2006 | 31.48 | 31.48 | 30.85 | 30.91 | 988,017 | -0.01(-0.03%) |
Apr 25, 2006 | 30.92 | 30.97 | 30.75 | 30.92 | 625,799 | +0.00(+0.01%) |
Apr 24, 2006 | 31.40 | 31.40 | 30.90 | 30.92 | 844,629 | -0.52(-1.66%) |
Apr 21, 2006 | 31.24 | 31.58 | 31.19 | 31.44 | 1,010,744 | +0.28(+0.90%) |
Apr 20, 2006 | 31.18 | 31.30 | 30.79 | 31.16 | 536,767 | -0.05(-0.16%) |
Apr 19, 2006 | 30.65 | 31.33 | 30.62 | 31.21 | 1,061,585 | +0.59(+1.94%) |
Apr 18, 2006 | 30.05 | 30.77 | 29.95 | 30.62 | 1,025,270 | +0.67(+2.25%) |
Apr 17, 2006 | 30.00 | 30.12 | 29.82 | 29.94 | 704,053 | -0.05(-0.16%) |
Apr 13, 2006 | 30.30 | 30.19 | 29.90 | 29.99 | 571,677 | -0.31(-1.01%) |
Apr 12, 2006 | 30.15 | 30.46 | 30.15 | 30.30 | 756,066 | +0.18(+0.61%) |
Apr 11, 2006 | 30.18 | 30.28 | 30.05 | 30.11 | 946,313 | +0.02(+0.06%) |
Apr 10, 2006 | 30.35 | 30.35 | 29.98 | 30.09 | 796,833 | -0.40(-1.32%) |
Apr 07, 2006 | 30.82 | 30.89 | 30.47 | 30.50 | 1,274,090 | -0.32(-1.04%) |
Apr 06, 2006 | 30.90 | 31.11 | 30.75 | 30.82 | 648,291 | -0.08(-0.26%) |
Apr 05, 2006 | 30.82 | 31.03 | 30.82 | 30.90 | 722,093 | +0.16(+0.51%) |
Apr 04, 2006 | 30.88 | 30.97 | 30.58 | 30.74 | 938,815 | +0.07(+0.24%) |
Apr 03, 2006 | 31.46 | 31.57 | 30.63 | 30.67 | 1,026,910 | -0.90(-2.84%) |
Mar 31, 2006 | 31.78 | 31.80 | 31.11 | 31.56 | 1,068,849 | -0.11(-0.34%) |
Mar 30, 2006 | 31.99 | 32.01 | 31.42 | 31.67 | 926,398 | -0.40(-1.24%) |
Mar 29, 2006 | 31.52 | 32.07 | 31.51 | 32.07 | 613,850 | +0.79(+2.51%) |
Mar 28, 2006 | 30.71 | 31.44 | 30.62 | 31.28 | 1,264,250 | +0.61(+1.98%) |
Mar 27, 2006 | 30.94 | 30.94 | 30.44 | 30.68 | 836,663 | -0.24(-0.79%) |
Mar 24, 2006 | 31.24 | 31.26 | 30.90 | 30.92 | 951,467 | -0.30(-0.96%) |
Mar 23, 2006 | 31.16 | 31.27 | 30.96 | 31.22 | 700,304 | +0.00(+0.01%) |
Mar 22, 2006 | 31.09 | 31.32 | 31.03 | 31.21 | 826,589 | +0.06(+0.19%) |
Mar 21, 2006 | 31.43 | 31.63 | 30.90 | 31.15 | 918,666 | -0.27(-0.87%) |
Mar 20, 2006 | 31.67 | 31.73 | 31.16 | 31.43 | 930,849 | -0.30(-0.96%) |
Mar 17, 2006 | 31.37 | 31.80 | 31.20 | 31.73 | 1,736,118 | +0.22(+0.70%) |
Mar 16, 2006 | 29.00 | 31.87 | 31.48 | 31.51 | 901,797 | +0.30(+0.97%) |
Mar 15, 2006 | 30.58 | 31.23 | 30.54 | 31.20 | 1,631,623 | +0.68(+2.24%) |
Mar 14, 2006 | 30.58 | 30.60 | 30.30 | 30.52 | 1,368,511 | -0.06(-0.18%) |
Mar 13, 2006 | 30.90 | 31.09 | 30.44 | 30.58 | 604,244 | -0.32(-1.05%) |
Mar 10, 2006 | 30.62 | 30.97 | 30.41 | 30.90 | 1,173,578 | +0.20(+0.65%) |
Mar 09, 2006 | 30.52 | 30.81 | 30.38 | 30.70 | 671,252 | +0.22(+0.71%) |
Mar 08, 2006 | 30.35 | 30.48 | 29.88 | 30.48 | 663,051 | +0.10(+0.32%) |
Mar 07, 2006 | 30.59 | 30.59 | 30.24 | 30.38 | 534,658 | -0.23(-0.77%) |
Mar 06, 2006 | 30.41 | 30.75 | 30.35 | 30.62 | 917,260 | +0.27(+0.90%) |
Mar 03, 2006 | 30.68 | 30.68 | 30.18 | 30.35 | 910,232 | -0.33(-1.07%) |
Mar 02, 2006 | 30.94 | 30.94 | 30.63 | 30.68 | 551,996 | -0.27(-0.87%) |
Mar 01, 2006 | 30.86 | 30.94 | 30.43 | 30.94 | 449,375 | +0.19(+0.62%) |
Feb 28, 2006 | 30.83 | 30.77 | 30.47 | 30.75 | 768,718 | -0.08(-0.25%) |
Feb 27, 2006 | 30.93 | 31.05 | 30.51 | 30.83 | 405,328 | -0.03(-0.10%) |
Feb 24, 2006 | 30.79 | 30.94 | 30.65 | 30.86 | 883,053 | -0.04(-0.12%) |
Feb 23, 2006 | 31.00 | 31.03 | 30.53 | 30.90 | 604,009 | -0.20(-0.66%) |
Feb 22, 2006 | 30.35 | 31.15 | 30.13 | 31.10 | 1,232,151 | +0.80(+2.63%) |
Feb 21, 2006 | 29.89 | 30.43 | 29.88 | 30.30 | 950,764 | -0.09(-0.28%) |
Feb 17, 2006 | 30.05 | 30.39 | 29.90 | 30.39 | 1,205,676 | +0.35(+1.15%) |
Feb 16, 2006 | 30.09 | 30.13 | 29.91 | 30.04 | 1,087,124 | +0.17(+0.56%) |
Feb 15, 2006 | 29.64 | 29.94 | 29.49 | 29.88 | 1,091,575 | +0.15(+0.49%) |
Feb 14, 2006 | 29.66 | 29.86 | 29.16 | 29.73 | 807,376 | -0.10(-0.34%) |
Feb 13, 2006 | 29.81 | 29.92 | 29.71 | 29.83 | 331,525 | -0.02(-0.07%) |
Feb 10, 2006 | 29.88 | 30.16 | 29.79 | 29.86 | 456,873 | -0.06(-0.21%) |
Feb 09, 2006 | 29.81 | 30.03 | 29.69 | 29.92 | 820,263 | +0.06(+0.21%) |
Feb 08, 2006 | 29.91 | 29.94 | 29.45 | 29.86 | 333,166 | -0.10(-0.33%) |
Feb 07, 2006 | 30.20 | 30.26 | 29.93 | 29.95 | 551,059 | -0.18(-0.60%) |
Feb 06, 2006 | 30.18 | 30.33 | 29.98 | 30.13 | 497,640 | -0.05(-0.16%) |
Feb 03, 2006 | 30.47 | 30.48 | 29.88 | 30.18 | 801,051 | -0.55(-1.79%) |
Feb 02, 2006 | 30.99 | 31.05 | 30.64 | 30.73 | 710,145 | -0.28(-0.89%) |