Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.67 | 31.05 | 30.61 | 30.77 | 319,185 | +0.27(+0.89%) |
Apr 27, 2006 | 30.08 | 30.57 | 29.92 | 30.50 | 457,553 | +0.30(+1.00%) |
Apr 26, 2006 | 30.23 | 30.31 | 30.11 | 30.19 | 271,226 | +0.15(+0.49%) |
Apr 25, 2006 | 30.21 | 30.24 | 29.91 | 30.05 | 313,190 | +0.10(+0.35%) |
Apr 24, 2006 | 29.90 | 30.00 | 29.72 | 29.94 | 297,960 | -0.02(-0.08%) |
Apr 21, 2006 | 29.94 | 30.13 | 29.76 | 29.96 | 317,241 | +0.13(+0.43%) |
Apr 20, 2006 | 29.79 | 29.92 | 29.68 | 29.84 | 285,646 | -0.26(-0.86%) |
Apr 19, 2006 | 29.74 | 30.14 | 29.72 | 30.09 | 351,590 | +0.23(+0.79%) |
Apr 18, 2006 | 29.53 | 29.88 | 29.45 | 29.86 | 293,423 | +0.30(+1.00%) |
Apr 17, 2006 | 29.76 | 29.87 | 29.56 | 29.56 | 251,135 | +0.05(+0.17%) |
Apr 13, 2006 | 29.55 | 29.61 | 29.32 | 29.51 | 205,283 | -0.03(-0.10%) |
Apr 12, 2006 | 29.40 | 29.67 | 29.40 | 29.55 | 525,440 | +0.22(+0.74%) |
Apr 11, 2006 | 29.51 | 29.56 | 29.22 | 29.33 | 539,050 | -0.46(-1.53%) |
Apr 10, 2006 | 30.01 | 30.02 | 29.73 | 29.79 | 271,064 | -0.21(-0.70%) |
Apr 07, 2006 | 30.05 | 30.14 | 29.67 | 30.00 | 722,785 | +0.23(+0.79%) |
Apr 06, 2006 | 29.61 | 29.81 | 29.51 | 29.76 | 638,695 | +0.31(+1.07%) |
Apr 05, 2006 | 29.29 | 29.54 | 29.19 | 29.45 | 443,943 | +0.18(+0.61%) |
Apr 04, 2006 | 29.00 | 29.32 | 28.93 | 29.27 | 295,206 | +0.49(+1.69%) |
Apr 03, 2006 | 28.53 | 29.00 | 28.47 | 28.78 | 333,605 | -0.10(-0.36%) |
Mar 31, 2006 | 29.05 | 29.05 | 28.79 | 28.88 | 346,567 | -0.25(-0.87%) |
Mar 30, 2006 | 29.11 | 29.43 | 29.03 | 29.14 | 617,308 | +0.45(+1.57%) |
Mar 29, 2006 | 28.45 | 28.82 | 28.45 | 28.69 | 692,972 | +0.08(+0.28%) |
Mar 28, 2006 | 28.87 | 28.92 | 28.53 | 28.61 | 449,776 | -0.41(-1.43%) |
Mar 27, 2006 | 29.08 | 29.12 | 28.91 | 29.02 | 257,616 | -0.35(-1.20%) |
Mar 24, 2006 | 29.28 | 29.44 | 29.17 | 29.37 | 225,050 | +0.07(+0.23%) |
Mar 23, 2006 | 29.38 | 29.50 | 29.16 | 29.30 | 366,820 | -0.15(-0.50%) |
Mar 22, 2006 | 29.15 | 29.48 | 29.15 | 29.45 | 370,384 | +0.44(+1.53%) |
Mar 21, 2006 | 29.09 | 29.27 | 28.96 | 29.01 | 422,232 | -0.47(-1.59%) |
Mar 20, 2006 | 29.58 | 29.63 | 29.35 | 29.48 | 439,244 | +0.11(+0.38%) |
Mar 17, 2006 | 29.38 | 29.39 | 29.17 | 29.37 | 372,653 | +0.30(+1.04%) |
Mar 16, 2006 | 28.85 | 29.16 | 28.84 | 29.06 | 279,165 | +0.11(+0.38%) |
Mar 15, 2006 | 28.90 | 28.96 | 28.66 | 28.95 | 1,474,086 | -0.05(-0.17%) |
Mar 14, 2006 | 28.79 | 29.06 | 28.77 | 29.00 | 599,485 | +0.56(+1.97%) |
Mar 13, 2006 | 28.40 | 28.58 | 28.38 | 28.44 | 341,544 | +0.20(+0.70%) |
Mar 10, 2006 | 28.01 | 28.28 | 27.93 | 28.24 | 422,070 | +0.67(+2.44%) |
Mar 09, 2006 | 27.75 | 27.82 | 27.57 | 27.57 | 193,455 | -0.27(-0.95%) |
Mar 08, 2006 | 27.70 | 27.94 | 27.59 | 27.84 | 332,471 | -0.09(-0.31%) |
Mar 07, 2006 | 27.77 | 28.02 | 27.76 | 27.92 | 349,321 | -0.23(-0.83%) |
Mar 06, 2006 | 28.34 | 28.37 | 28.05 | 28.16 | 304,765 | -0.21(-0.74%) |
Mar 03, 2006 | 28.09 | 28.49 | 28.09 | 28.37 | 303,307 | +0.01(+0.04%) |
Mar 02, 2006 | 28.32 | 28.36 | 28.06 | 28.35 | 300,066 | -0.10(-0.37%) |
Mar 01, 2006 | 28.39 | 28.61 | 28.36 | 28.46 | 426,444 | -0.47(-1.62%) |
Feb 28, 2006 | 28.94 | 29.09 | 28.77 | 28.93 | 482,180 | -0.01(-0.04%) |
Feb 27, 2006 | 28.91 | 29.04 | 28.85 | 28.94 | 377,999 | +0.06(+0.19%) |
Feb 24, 2006 | 28.95 | 29.07 | 28.87 | 28.88 | 378,323 | +0.09(+0.32%) |
Feb 23, 2006 | 28.88 | 29.01 | 28.74 | 28.79 | 516,043 | +0.11(+0.39%) |
Feb 22, 2006 | 28.51 | 28.73 | 28.50 | 28.68 | 537,430 | +0.86(+3.11%) |
Feb 21, 2006 | 27.79 | 27.87 | 27.69 | 27.82 | 426,444 | -0.31(-1.10%) |
Feb 17, 2006 | 28.03 | 28.20 | 28.02 | 28.13 | 292,775 | -0.08(-0.28%) |
Feb 16, 2006 | 27.98 | 28.21 | 27.88 | 28.21 | 377,189 | +0.21(+0.75%) |
Feb 15, 2006 | 27.87 | 28.07 | 27.78 | 28.00 | 379,134 | -0.33(-1.18%) |
Feb 14, 2006 | 28.04 | 28.37 | 27.94 | 28.33 | 357,584 | +0.29(+1.03%) |
Feb 13, 2006 | 28.04 | 28.19 | 27.88 | 28.04 | 580,204 | +0.25(+0.89%) |
Feb 10, 2006 | 27.81 | 27.90 | 27.58 | 27.79 | 427,092 | +0.49(+1.81%) |
Feb 09, 2006 | 27.16 | 27.49 | 27.13 | 27.30 | 369,250 | +0.46(+1.72%) |
Feb 08, 2006 | 26.80 | 26.91 | 26.60 | 26.84 | 273,657 | +0.18(+0.67%) |
Feb 07, 2006 | 26.80 | 26.87 | 26.64 | 26.66 | 292,937 | -0.09(-0.32%) |
Feb 06, 2006 | 26.98 | 27.00 | 26.66 | 26.74 | 202,204 | -0.02(-0.09%) |
Feb 03, 2006 | 26.58 | 26.85 | 26.51 | 26.77 | 259,398 | -0.14(-0.50%) |
Feb 02, 2006 | 26.99 | 27.11 | 26.79 | 26.90 | 416,237 | -0.06(-0.21%) |