Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.58 | 29.71 | 28.83 | 28.95 | 235,631 | -0.55(-1.87%) |
Apr 27, 2006 | 28.16 | 29.65 | 28.05 | 29.50 | 416,612 | +1.40(+4.97%) |
Apr 26, 2006 | 28.96 | 28.96 | 27.61 | 28.10 | 188,288 | -0.78(-2.71%) |
Apr 25, 2006 | 28.37 | 28.89 | 27.97 | 28.89 | 144,590 | +0.61(+2.15%) |
Apr 24, 2006 | 28.60 | 28.97 | 27.99 | 28.28 | 114,820 | -0.26(-0.90%) |
Apr 21, 2006 | 29.93 | 30.21 | 28.17 | 28.54 | 262,612 | -1.14(-3.84%) |
Apr 20, 2006 | 29.23 | 30.20 | 29.05 | 29.68 | 282,106 | +0.59(+2.02%) |
Apr 19, 2006 | 27.94 | 29.66 | 27.83 | 29.09 | 178,425 | +1.30(+4.67%) |
Apr 18, 2006 | 27.26 | 27.79 | 27.18 | 27.79 | 240,047 | +0.52(+1.92%) |
Apr 17, 2006 | 26.97 | 27.31 | 26.97 | 27.27 | 97,617 | +0.52(+1.93%) |
Apr 13, 2006 | 26.26 | 26.76 | 25.99 | 26.75 | 179,182 | +0.35(+1.32%) |
Apr 12, 2006 | 26.04 | 26.56 | 25.96 | 26.40 | 160,971 | +0.36(+1.38%) |
Apr 11, 2006 | 26.85 | 27.30 | 25.64 | 26.04 | 101,441 | -0.76(-2.85%) |
Apr 10, 2006 | 27.64 | 27.84 | 26.67 | 26.81 | 144,798 | -0.68(-2.48%) |
Apr 07, 2006 | 27.75 | 28.01 | 27.41 | 27.49 | 163,160 | -0.19(-0.70%) |
Apr 06, 2006 | 27.07 | 27.96 | 27.07 | 27.68 | 189,218 | +0.66(+2.45%) |
Apr 05, 2006 | 27.14 | 27.91 | 26.70 | 27.02 | 147,883 | -0.10(-0.37%) |
Apr 04, 2006 | 26.66 | 27.41 | 26.10 | 27.12 | 151,802 | +0.99(+3.80%) |
Apr 03, 2006 | 26.11 | 26.57 | 25.98 | 26.13 | 106,320 | +0.02(+0.07%) |
Mar 31, 2006 | 26.25 | 26.46 | 25.94 | 26.11 | 144,357 | -0.09(-0.35%) |
Mar 30, 2006 | 26.72 | 26.72 | 26.04 | 26.20 | 126,324 | -0.32(-1.21%) |
Mar 29, 2006 | 26.31 | 26.67 | 26.03 | 26.52 | 135,206 | +0.36(+1.37%) |
Mar 28, 2006 | 27.33 | 27.45 | 25.53 | 26.16 | 152,533 | -0.86(-3.20%) |
Mar 27, 2006 | 26.21 | 27.27 | 26.21 | 27.03 | 294,895 | +0.95(+3.63%) |
Mar 24, 2006 | 25.74 | 26.08 | 25.70 | 26.08 | 135,084 | +0.35(+1.36%) |
Mar 23, 2006 | 25.47 | 25.76 | 25.29 | 25.73 | 110,911 | +0.27(+1.05%) |
Mar 22, 2006 | 25.15 | 25.51 | 25.06 | 25.47 | 161,799 | +0.00(+0.00%) |
Mar 21, 2006 | 25.26 | 26.16 | 25.12 | 25.47 | 215,887 | +0.06(+0.25%) |
Mar 20, 2006 | 25.69 | 25.75 | 25.38 | 25.40 | 91,718 | -0.29(-1.11%) |
Mar 17, 2006 | 25.82 | 25.82 | 25.53 | 25.69 | 191,417 | -0.07(-0.29%) |
Mar 16, 2006 | 25.76 | 25.84 | 25.42 | 25.76 | 90,348 | +0.08(+0.32%) |
Mar 15, 2006 | 25.52 | 25.87 | 25.50 | 25.68 | 76,870 | +0.08(+0.32%) |
Mar 14, 2006 | 24.96 | 26.01 | 24.84 | 25.59 | 197,157 | +0.32(+1.27%) |
Mar 13, 2006 | 25.75 | 26.46 | 25.10 | 25.27 | 186,989 | -0.20(-0.79%) |
Mar 10, 2006 | 25.29 | 25.66 | 24.94 | 25.47 | 107,682 | +0.29(+1.13%) |
Mar 09, 2006 | 25.14 | 25.35 | 24.98 | 25.19 | 73,457 | +0.20(+0.81%) |
Mar 08, 2006 | 25.35 | 25.60 | 24.87 | 24.99 | 58,262 | -0.35(-1.38%) |
Mar 07, 2006 | 24.80 | 25.38 | 24.66 | 25.34 | 86,120 | +0.39(+1.55%) |
Mar 06, 2006 | 25.14 | 25.72 | 24.65 | 24.95 | 97,891 | -0.34(-1.35%) |
Mar 03, 2006 | 24.85 | 25.45 | 24.65 | 25.29 | 152,191 | +0.22(+0.88%) |
Mar 02, 2006 | 25.32 | 25.56 | 24.79 | 25.07 | 104,372 | -0.29(-1.12%) |
Mar 01, 2006 | 24.82 | 25.47 | 24.50 | 25.35 | 141,908 | +0.70(+2.84%) |
Feb 28, 2006 | 25.23 | 25.24 | 24.30 | 24.66 | 100,525 | -0.57(-2.26%) |
Feb 27, 2006 | 25.41 | 25.62 | 24.89 | 25.23 | 124,207 | -0.02(-0.07%) |
Feb 24, 2006 | 25.72 | 25.72 | 25.07 | 25.24 | 137,029 | -0.35(-1.37%) |
Feb 23, 2006 | 25.24 | 25.65 | 24.74 | 25.59 | 131,224 | +0.35(+1.38%) |
Feb 22, 2006 | 24.51 | 25.54 | 23.51 | 25.24 | 224,525 | -0.40(-1.54%) |
Feb 21, 2006 | 26.12 | 26.98 | 25.58 | 25.64 | 194,036 | -0.19(-0.75%) |
Feb 17, 2006 | 25.84 | 26.00 | 25.57 | 25.83 | 109,028 | +0.03(+0.11%) |
Feb 16, 2006 | 25.08 | 25.81 | 24.97 | 25.81 | 123,633 | +0.79(+3.16%) |
Feb 15, 2006 | 25.05 | 25.11 | 24.50 | 25.01 | 88,404 | +0.00(+0.00%) |
Feb 14, 2006 | 24.56 | 25.03 | 24.15 | 25.01 | 90,503 | +0.54(+2.22%) |
Feb 13, 2006 | 24.65 | 24.94 | 24.42 | 24.47 | 105,442 | -0.29(-1.15%) |
Feb 10, 2006 | 24.60 | 24.85 | 23.98 | 24.76 | 130,071 | +0.17(+0.67%) |
Feb 09, 2006 | 24.71 | 24.81 | 24.43 | 24.59 | 68,895 | -0.10(-0.41%) |
Feb 08, 2006 | 24.23 | 24.87 | 24.09 | 24.69 | 126,596 | +0.58(+2.40%) |
Feb 07, 2006 | 24.07 | 24.66 | 23.71 | 24.11 | 124,533 | -0.02(-0.08%) |
Feb 06, 2006 | 23.59 | 24.13 | 23.06 | 24.13 | 120,006 | +0.65(+2.78%) |
Feb 03, 2006 | 23.91 | 24.29 | 22.54 | 23.48 | 204,274 | -0.88(-3.62%) |
Feb 02, 2006 | 25.70 | 25.70 | 23.83 | 24.36 | 145,645 | -1.28(-4.99%) |