Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.57 | 31.23 | 30.46 | 30.96 | 335,500 | +0.39(+1.28%) |
Apr 27, 2006 | 30.60 | 31.10 | 30.48 | 30.57 | 367,700 | -0.40(-1.29%) |
Apr 26, 2006 | 30.70 | 31.30 | 30.50 | 30.97 | 526,300 | +0.42(+1.37%) |
Apr 25, 2006 | 30.60 | 30.67 | 30.45 | 30.55 | 256,100 | -0.04(-0.13%) |
Apr 24, 2006 | 30.77 | 30.77 | 30.45 | 30.59 | 316,100 | -0.18(-0.58%) |
Apr 21, 2006 | 31.30 | 31.30 | 30.76 | 30.77 | 301,400 | -0.19(-0.61%) |
Apr 20, 2006 | 31.15 | 31.15 | 30.78 | 30.96 | 493,100 | -0.24(-0.77%) |
Apr 19, 2006 | 31.90 | 32.00 | 31.11 | 31.20 | 678,600 | -0.62(-1.95%) |
Apr 18, 2006 | 31.41 | 31.83 | 31.30 | 31.82 | 466,900 | +0.42(+1.34%) |
Apr 17, 2006 | 32.35 | 32.35 | 31.05 | 31.40 | 397,000 | -0.19(-0.60%) |
Apr 13, 2006 | 31.69 | 32.25 | 31.50 | 31.59 | 194,500 | -0.10(-0.32%) |
Apr 12, 2006 | 31.73 | 31.99 | 31.30 | 31.69 | 249,100 | -0.04(-0.13%) |
Apr 11, 2006 | 32.55 | 32.65 | 31.27 | 31.73 | 1,491,100 | -0.82(-2.52%) |
Apr 10, 2006 | 29.53 | 33.56 | 29.53 | 32.55 | 1,717,100 | +3.02(+10.23%) |
Apr 07, 2006 | 29.58 | 29.74 | 29.35 | 29.53 | 117,500 | -0.05(-0.17%) |
Apr 06, 2006 | 29.39 | 29.62 | 29.13 | 29.58 | 114,600 | +0.20(+0.68%) |
Apr 05, 2006 | 29.56 | 29.61 | 29.00 | 29.38 | 76,300 | -0.18(-0.61%) |
Apr 04, 2006 | 29.90 | 29.94 | 29.50 | 29.56 | 347,700 | +0.04(+0.14%) |
Apr 03, 2006 | 30.29 | 30.29 | 28.90 | 29.52 | 325,300 | -0.77(-2.54%) |
Mar 31, 2006 | 29.85 | 30.36 | 29.25 | 30.29 | 205,900 | +0.44(+1.47%) |
Mar 30, 2006 | 29.48 | 29.91 | 28.76 | 29.85 | 273,700 | +0.27(+0.91%) |
Mar 29, 2006 | 28.45 | 29.90 | 28.17 | 29.58 | 351,400 | +1.13(+3.97%) |
Mar 28, 2006 | 29.00 | 29.00 | 28.26 | 28.45 | 321,400 | -0.59(-2.03%) |
Mar 27, 2006 | 28.98 | 29.49 | 28.60 | 29.04 | 374,100 | +0.06(+0.21%) |
Mar 24, 2006 | 28.80 | 29.49 | 28.80 | 28.98 | 627,700 | +0.11(+0.38%) |
Mar 23, 2006 | 28.90 | 28.90 | 28.12 | 28.87 | 168,900 | +0.01(+0.03%) |
Mar 22, 2006 | 28.98 | 29.02 | 28.50 | 28.86 | 152,200 | -0.13(-0.45%) |
Mar 21, 2006 | 29.08 | 29.41 | 28.86 | 28.99 | 260,900 | -0.07(-0.24%) |
Mar 20, 2006 | 29.36 | 29.38 | 28.45 | 29.06 | 228,400 | -0.22(-0.75%) |
Mar 17, 2006 | 29.00 | 29.35 | 28.55 | 29.28 | 338,100 | +0.46(+1.60%) |
Mar 16, 2006 | 29.00 | 29.08 | 28.78 | 28.82 | 318,400 | -0.18(-0.62%) |
Mar 15, 2006 | 29.08 | 29.28 | 28.85 | 29.00 | 299,900 | -0.01(-0.03%) |
Mar 14, 2006 | 29.11 | 29.20 | 28.90 | 29.01 | 339,500 | -0.10(-0.34%) |
Mar 13, 2006 | 29.20 | 29.35 | 28.85 | 29.11 | 535,700 | +0.59(+2.07%) |
Mar 10, 2006 | 27.35 | 28.57 | 27.00 | 28.52 | 426,400 | +1.21(+4.43%) |
Mar 09, 2006 | 27.40 | 27.95 | 27.29 | 27.31 | 285,900 | -0.04(-0.15%) |
Mar 08, 2006 | 27.40 | 28.23 | 26.83 | 27.35 | 928,100 | -0.12(-0.44%) |
Mar 07, 2006 | 28.36 | 28.36 | 27.37 | 27.47 | 531,500 | -0.79(-2.80%) |
Mar 06, 2006 | 28.75 | 30.01 | 28.10 | 28.26 | 607,300 | -0.97(-3.32%) |
Mar 03, 2006 | 29.00 | 30.69 | 28.80 | 29.23 | 2,545,100 | +2.03(+7.46%) |
Mar 02, 2006 | 27.40 | 27.40 | 27.06 | 27.20 | 501,800 | -0.30(-1.09%) |
Mar 01, 2006 | 26.35 | 27.90 | 26.26 | 27.50 | 551,700 | +1.10(+4.17%) |
Feb 28, 2006 | 26.08 | 26.45 | 25.60 | 26.40 | 543,500 | +0.32(+1.23%) |
Feb 27, 2006 | 26.19 | 26.29 | 25.81 | 26.08 | 349,800 | -0.01(-0.04%) |
Feb 24, 2006 | 26.11 | 26.32 | 25.70 | 26.09 | 247,900 | -0.12(-0.46%) |
Feb 23, 2006 | 25.50 | 26.48 | 25.50 | 26.21 | 314,500 | +0.71(+2.78%) |
Feb 22, 2006 | 25.78 | 25.84 | 25.42 | 25.50 | 394,200 | -0.26(-1.01%) |
Feb 21, 2006 | 25.65 | 25.81 | 25.35 | 25.76 | 293,400 | +0.10(+0.39%) |
Feb 17, 2006 | 25.55 | 25.89 | 24.80 | 25.66 | 252,100 | +0.16(+0.63%) |
Feb 16, 2006 | 24.52 | 25.58 | 24.44 | 25.50 | 308,100 | +1.00(+4.08%) |
Feb 15, 2006 | 24.50 | 24.59 | 24.20 | 24.50 | 317,100 | -0.05(-0.20%) |
Feb 14, 2006 | 24.40 | 24.78 | 24.20 | 24.55 | 341,800 | +0.09(+0.37%) |
Feb 13, 2006 | 24.90 | 24.90 | 24.08 | 24.46 | 190,300 | -0.51(-2.04%) |
Feb 10, 2006 | 25.67 | 25.67 | 24.60 | 24.97 | 195,200 | -0.63(-2.46%) |
Feb 09, 2006 | 25.25 | 25.73 | 25.25 | 25.60 | 402,500 | +0.35(+1.39%) |
Feb 08, 2006 | 25.18 | 25.35 | 25.00 | 25.25 | 340,600 | +0.25(+1.00%) |
Feb 07, 2006 | 24.47 | 25.03 | 24.45 | 25.00 | 485,000 | +0.53(+2.17%) |
Feb 06, 2006 | 24.63 | 24.63 | 23.40 | 24.47 | 396,800 | -0.13(-0.53%) |
Feb 03, 2006 | 24.10 | 24.75 | 23.86 | 24.60 | 617,300 | +0.50(+2.07%) |
Feb 02, 2006 | 24.50 | 24.50 | 22.85 | 24.10 | 1,151,500 | -0.43(-1.75%) |