Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.44 | 29.58 | 28.70 | 28.82 | 236,728 | -0.55(-1.87%) |
Apr 27, 2006 | 28.03 | 29.51 | 27.92 | 29.37 | 418,552 | +1.39(+4.97%) |
Apr 26, 2006 | 28.83 | 28.83 | 27.48 | 27.97 | 189,164 | -0.78(-2.71%) |
Apr 25, 2006 | 28.24 | 28.75 | 27.84 | 28.75 | 145,263 | +0.60(+2.15%) |
Apr 24, 2006 | 28.47 | 28.83 | 27.86 | 28.15 | 115,354 | -0.26(-0.90%) |
Apr 21, 2006 | 29.80 | 30.07 | 28.04 | 28.40 | 263,835 | -1.14(-3.84%) |
Apr 20, 2006 | 29.09 | 30.06 | 28.92 | 29.54 | 283,420 | +0.59(+2.02%) |
Apr 19, 2006 | 27.81 | 29.52 | 27.70 | 28.95 | 179,256 | +1.29(+4.67%) |
Apr 18, 2006 | 27.13 | 27.66 | 27.05 | 27.66 | 241,165 | +0.52(+1.92%) |
Apr 17, 2006 | 26.85 | 27.19 | 26.85 | 27.14 | 98,071 | +0.51(+1.92%) |
Apr 13, 2006 | 26.13 | 26.64 | 25.87 | 26.63 | 180,016 | +0.35(+1.32%) |
Apr 12, 2006 | 25.92 | 26.44 | 25.84 | 26.28 | 161,720 | +0.36(+1.38%) |
Apr 11, 2006 | 26.73 | 27.17 | 25.52 | 25.92 | 101,913 | -0.76(-2.85%) |
Apr 10, 2006 | 27.52 | 27.71 | 26.55 | 26.68 | 145,472 | -0.68(-2.48%) |
Apr 07, 2006 | 27.62 | 27.88 | 27.29 | 27.36 | 163,919 | -0.19(-0.70%) |
Apr 06, 2006 | 26.95 | 27.83 | 26.95 | 27.55 | 190,099 | +0.66(+2.45%) |
Apr 05, 2006 | 27.01 | 27.78 | 26.57 | 26.89 | 148,572 | -0.10(-0.37%) |
Apr 04, 2006 | 26.54 | 27.28 | 25.98 | 27.00 | 152,509 | +0.99(+3.80%) |
Apr 03, 2006 | 25.99 | 26.45 | 25.86 | 26.01 | 106,815 | +0.02(+0.07%) |
Mar 31, 2006 | 26.13 | 26.34 | 25.82 | 25.99 | 145,029 | -0.09(-0.35%) |
Mar 30, 2006 | 26.59 | 26.59 | 25.92 | 26.08 | 126,912 | -0.32(-1.21%) |
Mar 29, 2006 | 26.19 | 26.55 | 25.91 | 26.40 | 135,835 | +0.36(+1.37%) |
Mar 28, 2006 | 27.21 | 27.32 | 25.41 | 26.04 | 153,243 | -0.86(-3.20%) |
Mar 27, 2006 | 26.09 | 27.14 | 26.09 | 26.90 | 296,268 | +0.94(+3.63%) |
Mar 24, 2006 | 25.62 | 25.96 | 25.58 | 25.96 | 135,713 | +0.35(+1.36%) |
Mar 23, 2006 | 25.36 | 25.64 | 25.17 | 25.61 | 111,427 | +0.27(+1.05%) |
Mar 22, 2006 | 25.04 | 25.39 | 24.94 | 25.35 | 162,553 | +0.00(+0.00%) |
Mar 21, 2006 | 25.15 | 26.04 | 25.00 | 25.35 | 216,892 | +0.06(+0.25%) |
Mar 20, 2006 | 25.57 | 25.63 | 25.26 | 25.28 | 92,145 | -0.28(-1.11%) |
Mar 17, 2006 | 25.70 | 25.70 | 25.41 | 25.57 | 192,308 | -0.07(-0.29%) |
Mar 16, 2006 | 25.64 | 25.72 | 25.30 | 25.64 | 90,768 | +0.08(+0.32%) |
Mar 15, 2006 | 25.40 | 25.75 | 25.38 | 25.56 | 77,228 | +0.08(+0.32%) |
Mar 14, 2006 | 24.84 | 25.89 | 24.72 | 25.48 | 198,075 | +0.32(+1.27%) |
Mar 13, 2006 | 25.63 | 26.34 | 24.98 | 25.16 | 187,860 | -0.20(-0.79%) |
Mar 10, 2006 | 25.17 | 25.54 | 24.83 | 25.36 | 108,184 | +0.28(+1.13%) |
Mar 09, 2006 | 25.03 | 25.24 | 24.86 | 25.07 | 73,799 | +0.20(+0.81%) |
Mar 08, 2006 | 25.23 | 25.48 | 24.75 | 24.87 | 58,533 | -0.35(-1.38%) |
Mar 07, 2006 | 24.69 | 25.26 | 24.54 | 25.22 | 86,521 | +0.38(+1.55%) |
Mar 06, 2006 | 25.03 | 25.60 | 24.53 | 24.83 | 98,346 | -0.34(-1.35%) |
Mar 03, 2006 | 24.73 | 25.33 | 24.53 | 25.17 | 152,900 | +0.22(+0.88%) |
Mar 02, 2006 | 25.20 | 25.44 | 24.68 | 24.95 | 104,858 | -0.28(-1.12%) |
Mar 01, 2006 | 24.71 | 25.35 | 24.39 | 25.24 | 142,569 | +0.70(+2.83%) |
Feb 28, 2006 | 25.11 | 25.13 | 24.18 | 24.54 | 100,993 | -0.57(-2.26%) |
Feb 27, 2006 | 25.29 | 25.50 | 24.77 | 25.11 | 124,785 | -0.02(-0.07%) |
Feb 24, 2006 | 25.60 | 25.60 | 24.95 | 25.13 | 137,667 | -0.35(-1.37%) |
Feb 23, 2006 | 25.13 | 25.53 | 24.62 | 25.48 | 131,835 | +0.35(+1.38%) |
Feb 22, 2006 | 24.40 | 25.42 | 23.40 | 25.13 | 225,570 | -0.39(-1.54%) |
Feb 21, 2006 | 26.00 | 26.86 | 25.47 | 25.52 | 194,940 | -0.19(-0.75%) |
Feb 17, 2006 | 25.72 | 25.88 | 25.45 | 25.71 | 109,536 | +0.03(+0.11%) |
Feb 16, 2006 | 24.96 | 25.70 | 24.85 | 25.69 | 124,208 | +0.79(+3.16%) |
Feb 15, 2006 | 24.94 | 24.99 | 24.39 | 24.90 | 88,816 | +0.00(+0.00%) |
Feb 14, 2006 | 24.45 | 24.92 | 24.04 | 24.90 | 90,924 | +0.54(+2.22%) |
Feb 13, 2006 | 24.53 | 24.83 | 24.30 | 24.36 | 105,933 | -0.28(-1.15%) |
Feb 10, 2006 | 24.49 | 24.73 | 23.86 | 24.64 | 130,677 | +0.16(+0.67%) |
Feb 09, 2006 | 24.60 | 24.70 | 24.31 | 24.48 | 69,216 | -0.10(-0.41%) |
Feb 08, 2006 | 24.12 | 24.75 | 23.97 | 24.58 | 127,185 | +0.58(+2.40%) |
Feb 07, 2006 | 23.96 | 24.54 | 23.60 | 24.00 | 125,113 | -0.02(-0.08%) |
Feb 06, 2006 | 23.48 | 24.02 | 22.95 | 24.02 | 120,565 | +0.65(+2.78%) |
Feb 03, 2006 | 23.80 | 24.17 | 22.44 | 23.37 | 205,225 | -0.88(-3.62%) |
Feb 02, 2006 | 25.58 | 25.58 | 23.72 | 24.25 | 146,323 | -1.27(-4.99%) |