Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 25.74 | 25.81 | 25.15 | 25.39 | 2,626,520 | +0.27(+1.06%) |
Apr 27, 2006 | 25.26 | 25.28 | 24.93 | 25.12 | 1,923,917 | -0.16(-0.64%) |
Apr 26, 2006 | 26.20 | 26.59 | 25.24 | 25.28 | 9,252,113 | -2.94(-10.43%) |
Apr 25, 2006 | 28.65 | 28.66 | 28.16 | 28.23 | 1,897,852 | -0.34(-1.18%) |
Apr 24, 2006 | 28.49 | 28.62 | 28.18 | 28.57 | 1,635,906 | -0.10(-0.36%) |
Apr 21, 2006 | 28.64 | 28.69 | 28.36 | 28.67 | 1,251,083 | +0.18(+0.62%) |
Apr 20, 2006 | 28.22 | 28.64 | 28.09 | 28.49 | 891,814 | +0.16(+0.57%) |
Apr 19, 2006 | 27.79 | 28.41 | 27.52 | 28.33 | 2,707,820 | +1.30(+4.82%) |
Apr 18, 2006 | 26.92 | 27.13 | 26.66 | 27.03 | 1,444,512 | +0.10(+0.39%) |
Apr 17, 2006 | 27.38 | 27.55 | 26.80 | 26.92 | 1,458,368 | -0.57(-2.08%) |
Apr 13, 2006 | 26.69 | 27.61 | 26.58 | 27.50 | 1,850,576 | +0.71(+2.64%) |
Apr 12, 2006 | 26.66 | 26.95 | 26.72 | 26.79 | 1,329,041 | +0.13(+0.48%) |
Apr 11, 2006 | 27.17 | 27.17 | 26.61 | 26.66 | 1,383,400 | -0.32(-1.19%) |
Apr 10, 2006 | 27.99 | 28.16 | 26.91 | 26.98 | 2,457,522 | -1.05(-3.76%) |
Apr 07, 2006 | 28.55 | 28.62 | 27.90 | 28.04 | 932,512 | -0.35(-1.25%) |
Apr 06, 2006 | 28.60 | 28.67 | 28.20 | 28.39 | 1,208,842 | -0.41(-1.42%) |
Apr 05, 2006 | 29.18 | 29.22 | 28.66 | 28.80 | 1,034,632 | -0.47(-1.59%) |
Apr 04, 2006 | 29.35 | 29.81 | 29.18 | 29.27 | 1,227,178 | -0.58(-1.94%) |
Apr 03, 2006 | 29.97 | 30.17 | 29.72 | 29.84 | 456,742 | -0.28(-0.93%) |
Mar 31, 2006 | 30.16 | 30.23 | 29.81 | 30.13 | 398,772 | +0.03(+0.11%) |
Mar 30, 2006 | 30.06 | 30.37 | 29.84 | 30.09 | 543,678 | +0.10(+0.35%) |
Mar 29, 2006 | 29.49 | 30.05 | 29.48 | 29.99 | 480,654 | +0.42(+1.41%) |
Mar 28, 2006 | 29.76 | 29.80 | 29.48 | 29.57 | 425,801 | -0.06(-0.22%) |
Mar 27, 2006 | 29.84 | 29.89 | 29.36 | 29.64 | 817,325 | -0.22(-0.73%) |
Mar 24, 2006 | 29.84 | 29.91 | 29.64 | 29.85 | 421,252 | +0.06(+0.19%) |
Mar 23, 2006 | 29.53 | 29.84 | 29.43 | 29.80 | 567,469 | +0.00(+0.00%) |
Mar 22, 2006 | 29.52 | 29.84 | 29.13 | 29.80 | 531,295 | +0.30(+1.01%) |
Mar 21, 2006 | 29.60 | 29.76 | 29.31 | 29.50 | 611,641 | -0.09(-0.30%) |
Mar 20, 2006 | 29.53 | 29.71 | 29.25 | 29.59 | 514,300 | +0.10(+0.35%) |
Mar 17, 2006 | 29.10 | 29.58 | 28.96 | 29.48 | 885,886 | +0.55(+1.89%) |
Mar 16, 2006 | 28.78 | 29.12 | 28.78 | 28.94 | 493,309 | +0.16(+0.56%) |
Mar 15, 2006 | 28.68 | 28.78 | 28.50 | 28.78 | 681,125 | +0.18(+0.65%) |
Mar 14, 2006 | 28.52 | 28.73 | 28.37 | 28.59 | 727,442 | -0.04(-0.14%) |
Mar 13, 2006 | 28.80 | 28.96 | 28.53 | 28.63 | 414,347 | -0.17(-0.59%) |
Mar 10, 2006 | 28.79 | 28.90 | 28.37 | 28.80 | 641,383 | +0.08(+0.28%) |
Mar 09, 2006 | 28.84 | 29.06 | 28.69 | 28.72 | 623,904 | -0.06(-0.20%) |
Mar 08, 2006 | 28.36 | 28.94 | 28.31 | 28.78 | 440,109 | +0.31(+1.10%) |
Mar 07, 2006 | 28.98 | 29.02 | 28.36 | 28.46 | 842,272 | -0.68(-2.35%) |
Mar 06, 2006 | 28.96 | 29.17 | 28.64 | 29.15 | 626,732 | +0.28(+0.98%) |
Mar 03, 2006 | 28.96 | 29.16 | 28.61 | 28.86 | 566,618 | -0.26(-0.88%) |
Mar 02, 2006 | 29.16 | 29.16 | 28.78 | 29.12 | 458,995 | -0.06(-0.22%) |
Mar 01, 2006 | 29.20 | 29.33 | 28.98 | 29.19 | 654,726 | +0.10(+0.33%) |
Feb 28, 2006 | 29.16 | 29.25 | 28.99 | 29.09 | 1,113,167 | -0.07(-0.25%) |
Feb 27, 2006 | 29.10 | 29.24 | 29.04 | 29.16 | 492,655 | +0.13(+0.44%) |
Feb 24, 2006 | 29.19 | 29.20 | 28.93 | 29.03 | 667,540 | -0.05(-0.17%) |
Feb 23, 2006 | 29.33 | 29.33 | 29.02 | 29.08 | 1,023,245 | +0.23(+0.81%) |
Feb 22, 2006 | 28.56 | 29.11 | 28.55 | 28.85 | 318,784 | +0.24(+0.84%) |
Feb 21, 2006 | 28.80 | 28.94 | 28.53 | 28.61 | 500,495 | -0.31(-1.06%) |
Feb 17, 2006 | 28.96 | 28.97 | 28.76 | 28.91 | 632,131 | -0.12(-0.42%) |
Feb 16, 2006 | 29.06 | 29.08 | 28.73 | 29.03 | 788,987 | +0.00(+0.00%) |
Feb 15, 2006 | 29.20 | 29.36 | 28.77 | 29.03 | 1,105,524 | -0.30(-1.01%) |
Feb 14, 2006 | 29.11 | 29.44 | 28.97 | 29.33 | 668,858 | +0.22(+0.75%) |
Feb 13, 2006 | 29.13 | 29.41 | 28.93 | 29.11 | 661,824 | -0.16(-0.55%) |
Feb 10, 2006 | 29.37 | 29.48 | 29.04 | 29.27 | 820,710 | -0.22(-0.74%) |
Feb 09, 2006 | 29.16 | 29.78 | 29.06 | 29.49 | 1,178,146 | +0.19(+0.66%) |
Feb 08, 2006 | 29.32 | 29.42 | 28.23 | 29.30 | 3,528,454 | -0.71(-2.36%) |
Feb 07, 2006 | 30.64 | 30.90 | 29.85 | 30.01 | 1,191,287 | -0.76(-2.46%) |
Feb 06, 2006 | 30.83 | 30.91 | 30.42 | 30.76 | 425,417 | -0.04(-0.13%) |
Feb 03, 2006 | 30.94 | 31.12 | 30.64 | 30.80 | 528,232 | -0.15(-0.49%) |
Feb 02, 2006 | 30.73 | 31.60 | 30.43 | 30.96 | 1,330,109 | +0.49(+1.61%) |