Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.94 | 25.05 | 24.37 | 24.46 | 297,504 | -0.56(-2.22%) |
Apr 27, 2006 | 24.66 | 25.78 | 23.77 | 25.02 | 584,829 | +0.11(+0.45%) |
Apr 26, 2006 | 26.16 | 26.68 | 24.67 | 24.91 | 1,089,875 | -0.72(-2.81%) |
Apr 25, 2006 | 29.76 | 30.71 | 25.25 | 25.63 | 2,851,348 | -7.85(-23.45%) |
Apr 24, 2006 | 33.67 | 34.04 | 32.91 | 33.48 | 325,629 | -0.19(-0.57%) |
Apr 21, 2006 | 33.58 | 34.01 | 32.99 | 33.67 | 277,251 | +0.20(+0.60%) |
Apr 20, 2006 | 33.15 | 33.57 | 32.79 | 33.47 | 289,238 | +0.32(+0.97%) |
Apr 19, 2006 | 31.67 | 33.15 | 31.41 | 33.15 | 389,151 | +1.41(+4.46%) |
Apr 18, 2006 | 32.13 | 32.25 | 31.12 | 31.73 | 261,011 | -0.40(-1.24%) |
Apr 17, 2006 | 31.74 | 32.22 | 31.53 | 32.13 | 289,018 | +0.60(+1.90%) |
Apr 13, 2006 | 31.28 | 32.08 | 30.80 | 31.54 | 432,960 | +0.37(+1.20%) |
Apr 12, 2006 | 30.42 | 31.35 | 29.93 | 31.16 | 333,674 | +0.75(+2.45%) |
Apr 11, 2006 | 30.61 | 31.27 | 30.36 | 30.42 | 231,169 | -0.34(-1.10%) |
Apr 10, 2006 | 30.62 | 30.94 | 30.32 | 30.75 | 182,688 | +0.09(+0.28%) |
Apr 07, 2006 | 31.23 | 31.28 | 30.33 | 30.67 | 217,624 | -0.41(-1.31%) |
Apr 06, 2006 | 29.52 | 31.27 | 29.18 | 31.08 | 433,190 | +1.47(+4.95%) |
Apr 05, 2006 | 30.05 | 30.27 | 29.53 | 29.61 | 146,730 | -0.46(-1.53%) |
Apr 04, 2006 | 29.44 | 30.10 | 29.28 | 30.07 | 334,877 | +0.16(+0.52%) |
Apr 03, 2006 | 30.41 | 30.41 | 29.73 | 29.91 | 243,302 | -0.68(-2.21%) |
Mar 31, 2006 | 30.29 | 30.69 | 29.94 | 30.59 | 165,295 | -0.01(-0.03%) |
Mar 30, 2006 | 30.99 | 31.21 | 30.15 | 30.60 | 131,151 | -0.27(-0.87%) |
Mar 29, 2006 | 29.77 | 31.12 | 29.64 | 30.87 | 209,713 | +1.31(+4.43%) |
Mar 28, 2006 | 29.97 | 30.34 | 29.22 | 29.56 | 177,547 | -0.62(-2.07%) |
Mar 27, 2006 | 30.94 | 30.95 | 29.97 | 30.18 | 208,346 | -0.69(-2.25%) |
Mar 24, 2006 | 30.04 | 30.88 | 29.37 | 30.88 | 216,258 | +0.62(+2.06%) |
Mar 23, 2006 | 29.57 | 30.36 | 29.51 | 30.25 | 198,029 | +0.56(+1.87%) |
Mar 22, 2006 | 28.79 | 29.83 | 28.58 | 29.70 | 198,490 | +0.70(+2.42%) |
Mar 21, 2006 | 29.34 | 29.64 | 28.81 | 28.99 | 219,804 | -0.34(-1.15%) |
Mar 20, 2006 | 29.49 | 29.64 | 29.06 | 29.33 | 193,824 | -0.16(-0.53%) |
Mar 17, 2006 | 30.20 | 30.20 | 28.91 | 29.49 | 388,120 | -0.56(-1.88%) |
Mar 16, 2006 | 30.85 | 30.93 | 29.91 | 30.05 | 297,636 | -0.72(-2.34%) |
Mar 15, 2006 | 29.43 | 30.86 | 29.25 | 30.77 | 456,278 | +1.08(+3.62%) |
Mar 14, 2006 | 29.89 | 29.93 | 28.78 | 29.70 | 385,109 | -0.16(-0.55%) |
Mar 13, 2006 | 27.67 | 30.12 | 27.65 | 29.86 | 838,893 | +2.13(+7.70%) |
Mar 10, 2006 | 27.43 | 27.76 | 27.31 | 27.73 | 178,703 | +0.21(+0.76%) |
Mar 09, 2006 | 27.54 | 27.65 | 27.18 | 27.52 | 277,299 | -0.03(-0.13%) |
Mar 08, 2006 | 27.77 | 27.99 | 27.46 | 27.55 | 310,201 | -0.41(-1.46%) |
Mar 07, 2006 | 27.86 | 28.06 | 27.78 | 27.96 | 285,308 | -0.10(-0.34%) |
Mar 06, 2006 | 27.86 | 28.66 | 27.84 | 28.06 | 306,312 | +0.15(+0.53%) |
Mar 03, 2006 | 28.52 | 28.52 | 27.51 | 27.91 | 239,475 | -0.63(-2.22%) |
Mar 02, 2006 | 27.94 | 28.58 | 27.73 | 28.54 | 277,797 | +0.33(+1.17%) |
Mar 01, 2006 | 27.59 | 28.36 | 27.58 | 28.21 | 227,453 | +0.27(+0.96%) |
Feb 28, 2006 | 28.58 | 28.77 | 27.50 | 27.94 | 370,188 | -0.63(-2.22%) |
Feb 27, 2006 | 27.33 | 28.76 | 27.16 | 28.58 | 644,287 | +1.07(+3.88%) |
Feb 24, 2006 | 27.67 | 27.71 | 27.26 | 27.51 | 257,961 | -0.08(-0.28%) |
Feb 23, 2006 | 27.15 | 27.71 | 27.15 | 27.59 | 245,965 | +0.30(+1.08%) |
Feb 22, 2006 | 27.19 | 27.54 | 27.11 | 27.29 | 454,915 | +0.23(+0.83%) |
Feb 21, 2006 | 26.82 | 27.09 | 26.61 | 27.07 | 305,190 | +0.25(+0.94%) |
Feb 17, 2006 | 27.13 | 27.13 | 26.57 | 26.82 | 189,446 | -0.14(-0.51%) |
Feb 16, 2006 | 26.89 | 27.54 | 26.49 | 26.95 | 420,725 | +0.18(+0.68%) |
Feb 15, 2006 | 26.48 | 26.89 | 26.03 | 26.77 | 423,108 | +0.21(+0.78%) |
Feb 14, 2006 | 25.58 | 26.71 | 24.87 | 26.56 | 508,926 | +0.87(+3.38%) |
Feb 13, 2006 | 25.80 | 26.41 | 24.99 | 25.70 | 522,145 | -0.05(-0.20%) |
Feb 10, 2006 | 26.17 | 26.29 | 25.42 | 25.75 | 537,308 | -0.54(-2.05%) |
Feb 09, 2006 | 27.14 | 27.22 | 26.22 | 26.29 | 683,726 | -0.60(-2.23%) |
Feb 08, 2006 | 24.73 | 27.44 | 24.30 | 26.89 | 3,289,296 | +5.05(+23.12%) |
Feb 07, 2006 | 22.75 | 22.84 | 21.52 | 21.84 | 375,380 | -1.01(-4.41%) |
Feb 06, 2006 | 23.62 | 23.62 | 22.44 | 22.84 | 356,227 | -0.72(-3.04%) |
Feb 03, 2006 | 23.52 | 23.65 | 22.91 | 23.56 | 390,278 | -0.20(-0.82%) |
Feb 02, 2006 | 24.66 | 24.73 | 23.52 | 23.75 | 450,520 | -0.90(-3.66%) |