Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.38 | 31.12 | 30.33 | 31.04 | 694,953 | +0.06(+0.18%) |
Apr 27, 2006 | 30.61 | 31.15 | 30.40 | 30.98 | 674,910 | +0.20(+0.65%) |
Apr 26, 2006 | 31.08 | 31.62 | 30.76 | 30.78 | 631,630 | -0.29(-0.93%) |
Apr 25, 2006 | 31.33 | 31.33 | 30.89 | 31.07 | 522,413 | -0.17(-0.53%) |
Apr 24, 2006 | 31.18 | 31.36 | 30.69 | 31.24 | 711,510 | +0.02(+0.07%) |
Apr 21, 2006 | 31.50 | 31.88 | 31.05 | 31.22 | 698,584 | -0.13(-0.42%) |
Apr 20, 2006 | 30.67 | 31.37 | 30.67 | 31.35 | 655,739 | +0.67(+2.18%) |
Apr 19, 2006 | 30.91 | 31.02 | 30.50 | 30.68 | 913,968 | -0.16(-0.51%) |
Apr 18, 2006 | 30.63 | 31.04 | 30.64 | 30.84 | 873,448 | +0.22(+0.72%) |
Apr 17, 2006 | 30.68 | 30.95 | 30.38 | 30.62 | 367,882 | -0.23(-0.76%) |
Apr 13, 2006 | 30.82 | 31.09 | 30.43 | 30.85 | 377,322 | +0.03(+0.11%) |
Apr 12, 2006 | 30.65 | 31.02 | 30.61 | 30.82 | 294,973 | +0.08(+0.25%) |
Apr 11, 2006 | 31.32 | 31.39 | 30.65 | 30.74 | 479,278 | -0.54(-1.74%) |
Apr 10, 2006 | 31.60 | 31.92 | 31.16 | 31.29 | 395,477 | -0.28(-0.87%) |
Apr 07, 2006 | 31.86 | 32.34 | 31.56 | 31.56 | 607,085 | -0.27(-0.84%) |
Apr 06, 2006 | 30.84 | 32.02 | 30.84 | 31.83 | 576,586 | +0.39(+1.23%) |
Apr 05, 2006 | 31.33 | 31.96 | 31.33 | 31.45 | 708,750 | -0.50(-1.55%) |
Apr 04, 2006 | 31.82 | 32.20 | 31.61 | 31.94 | 421,038 | +0.20(+0.63%) |
Apr 03, 2006 | 31.80 | 32.17 | 31.60 | 31.74 | 784,418 | -0.10(-0.32%) |
Mar 31, 2006 | 31.95 | 32.02 | 31.66 | 31.84 | 779,190 | -0.01(-0.02%) |
Mar 30, 2006 | 31.91 | 32.29 | 31.67 | 31.85 | 469,983 | -0.10(-0.32%) |
Mar 29, 2006 | 31.35 | 32.14 | 31.35 | 31.95 | 682,463 | +0.73(+2.34%) |
Mar 28, 2006 | 31.60 | 31.81 | 31.23 | 31.23 | 576,150 | -0.50(-1.56%) |
Mar 27, 2006 | 31.55 | 31.93 | 31.33 | 31.72 | 772,654 | +0.10(+0.33%) |
Mar 24, 2006 | 31.95 | 31.98 | 31.58 | 31.62 | 720,950 | -0.67(-2.09%) |
Mar 23, 2006 | 31.67 | 32.42 | 31.65 | 32.29 | 845,562 | +0.54(+1.69%) |
Mar 22, 2006 | 31.55 | 31.84 | 31.20 | 31.76 | 703,812 | +0.11(+0.35%) |
Mar 21, 2006 | 31.13 | 32.04 | 31.04 | 31.65 | 922,683 | +0.32(+1.01%) |
Mar 20, 2006 | 31.16 | 31.48 | 31.00 | 31.33 | 1,483,438 | -0.41(-1.30%) |
Mar 17, 2006 | 32.74 | 32.82 | 31.58 | 31.74 | 1,697,516 | -0.90(-2.74%) |
Mar 16, 2006 | 30.72 | 33.33 | 30.72 | 32.64 | 3,665,897 | +2.88(+9.67%) |
Mar 15, 2006 | 29.28 | 29.90 | 29.28 | 29.76 | 771,637 | +0.49(+1.67%) |
Mar 14, 2006 | 29.03 | 29.30 | 28.96 | 29.27 | 493,656 | +0.19(+0.64%) |
Mar 13, 2006 | 29.41 | 29.49 | 29.01 | 29.08 | 378,629 | -0.27(-0.92%) |
Mar 10, 2006 | 28.93 | 29.44 | 28.88 | 29.35 | 275,221 | +0.43(+1.48%) |
Mar 09, 2006 | 29.25 | 29.25 | 28.88 | 28.93 | 290,326 | -0.33(-1.13%) |
Mar 08, 2006 | 28.93 | 29.36 | 28.82 | 29.26 | 283,064 | +0.20(+0.69%) |
Mar 07, 2006 | 29.38 | 29.45 | 28.95 | 29.06 | 453,861 | -0.32(-1.10%) |
Mar 06, 2006 | 29.50 | 29.70 | 29.19 | 29.38 | 250,096 | -0.18(-0.61%) |
Mar 03, 2006 | 29.61 | 29.95 | 29.50 | 29.56 | 317,195 | -0.19(-0.62%) |
Mar 02, 2006 | 29.61 | 29.78 | 29.44 | 29.74 | 559,593 | +0.07(+0.23%) |
Mar 01, 2006 | 29.66 | 29.79 | 29.46 | 29.68 | 600,985 | +0.02(+0.07%) |
Feb 28, 2006 | 30.08 | 30.05 | 29.56 | 29.66 | 500,046 | -0.43(-1.42%) |
Feb 27, 2006 | 29.83 | 30.17 | 29.83 | 30.08 | 467,514 | +0.25(+0.85%) |
Feb 24, 2006 | 29.75 | 29.83 | 29.47 | 29.83 | 535,920 | +0.08(+0.28%) |
Feb 23, 2006 | 29.71 | 29.95 | 29.52 | 29.74 | 462,140 | -0.12(-0.42%) |
Feb 22, 2006 | 29.69 | 29.92 | 29.48 | 29.87 | 626,982 | +0.18(+0.60%) |
Feb 21, 2006 | 29.90 | 29.97 | 29.30 | 29.69 | 623,787 | -0.32(-1.06%) |
Feb 17, 2006 | 30.08 | 30.14 | 29.69 | 30.01 | 743,026 | +0.14(+0.48%) |
Feb 16, 2006 | 29.54 | 29.88 | 29.30 | 29.86 | 711,364 | +0.39(+1.31%) |
Feb 15, 2006 | 29.17 | 29.52 | 29.10 | 29.48 | 968,577 | +0.21(+0.73%) |
Feb 14, 2006 | 28.79 | 29.26 | 28.75 | 29.26 | 792,406 | +0.48(+1.67%) |
Feb 13, 2006 | 28.84 | 28.88 | 28.60 | 28.78 | 638,020 | -0.06(-0.21%) |
Feb 10, 2006 | 28.68 | 28.93 | 28.51 | 28.84 | 660,241 | +0.18(+0.62%) |
Feb 09, 2006 | 28.57 | 28.78 | 28.37 | 28.66 | 994,865 | +0.13(+0.46%) |
Feb 08, 2006 | 28.29 | 28.59 | 28.17 | 28.53 | 720,950 | +0.28(+0.97%) |
Feb 07, 2006 | 28.43 | 28.64 | 28.12 | 28.26 | 668,375 | -0.17(-0.61%) |
Feb 06, 2006 | 28.47 | 28.47 | 27.86 | 28.43 | 1,222,449 | +0.04(+0.15%) |
Feb 03, 2006 | 28.68 | 28.92 | 28.35 | 28.39 | 610,280 | -0.54(-1.86%) |
Feb 02, 2006 | 28.68 | 29.18 | 28.68 | 28.93 | 709,041 | -0.25(-0.85%) |