Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.57 | 29.71 | 28.83 | 28.95 | 235,662 | -0.55(-1.87%) |
Apr 27, 2006 | 28.16 | 29.65 | 28.05 | 29.50 | 416,666 | +1.40(+4.97%) |
Apr 26, 2006 | 28.96 | 28.96 | 27.60 | 28.10 | 188,312 | -0.78(-2.71%) |
Apr 25, 2006 | 28.37 | 28.88 | 27.97 | 28.88 | 144,608 | +0.61(+2.15%) |
Apr 24, 2006 | 28.60 | 28.97 | 27.99 | 28.28 | 114,835 | -0.26(-0.90%) |
Apr 21, 2006 | 29.93 | 30.21 | 28.17 | 28.53 | 262,646 | -1.14(-3.84%) |
Apr 20, 2006 | 29.22 | 30.20 | 29.05 | 29.67 | 282,143 | +0.59(+2.02%) |
Apr 19, 2006 | 27.94 | 29.66 | 27.83 | 29.08 | 178,448 | +1.30(+4.67%) |
Apr 18, 2006 | 27.25 | 27.79 | 27.17 | 27.79 | 240,078 | +0.52(+1.92%) |
Apr 17, 2006 | 26.97 | 27.31 | 26.97 | 27.26 | 97,629 | +0.51(+1.92%) |
Apr 13, 2006 | 26.25 | 26.76 | 25.99 | 26.75 | 179,205 | +0.35(+1.32%) |
Apr 12, 2006 | 26.04 | 26.56 | 25.96 | 26.40 | 160,992 | +0.36(+1.38%) |
Apr 11, 2006 | 26.85 | 27.29 | 25.64 | 26.04 | 101,454 | -0.76(-2.85%) |
Apr 10, 2006 | 27.64 | 27.83 | 26.67 | 26.80 | 144,817 | -0.68(-2.48%) |
Apr 07, 2006 | 27.74 | 28.01 | 27.41 | 27.48 | 163,181 | -0.19(-0.70%) |
Apr 06, 2006 | 27.07 | 27.95 | 27.07 | 27.68 | 189,243 | +0.66(+2.45%) |
Apr 05, 2006 | 27.14 | 27.91 | 26.69 | 27.02 | 147,902 | -0.10(-0.37%) |
Apr 04, 2006 | 26.66 | 27.40 | 26.10 | 27.12 | 151,822 | +0.99(+3.80%) |
Apr 03, 2006 | 26.11 | 26.57 | 25.98 | 26.12 | 106,334 | +0.02(+0.07%) |
Mar 31, 2006 | 26.24 | 26.45 | 25.94 | 26.11 | 144,376 | -0.09(-0.35%) |
Mar 30, 2006 | 26.71 | 26.71 | 26.04 | 26.20 | 126,340 | -0.32(-1.21%) |
Mar 29, 2006 | 26.31 | 26.67 | 26.02 | 26.52 | 135,223 | +0.36(+1.37%) |
Mar 28, 2006 | 27.33 | 27.45 | 25.53 | 26.16 | 152,553 | -0.86(-3.20%) |
Mar 27, 2006 | 26.21 | 27.26 | 26.21 | 27.03 | 294,933 | +0.95(+3.63%) |
Mar 24, 2006 | 25.74 | 26.08 | 25.69 | 26.08 | 135,101 | +0.35(+1.36%) |
Mar 23, 2006 | 25.47 | 25.76 | 25.29 | 25.73 | 110,925 | +0.27(+1.05%) |
Mar 22, 2006 | 25.15 | 25.51 | 25.06 | 25.46 | 161,820 | +0.00(+0.00%) |
Mar 21, 2006 | 25.26 | 26.16 | 25.11 | 25.46 | 215,915 | +0.06(+0.25%) |
Mar 20, 2006 | 25.68 | 25.75 | 25.38 | 25.40 | 91,730 | -0.29(-1.11%) |
Mar 17, 2006 | 25.82 | 25.82 | 25.53 | 25.68 | 191,442 | -0.07(-0.29%) |
Mar 16, 2006 | 25.76 | 25.84 | 25.42 | 25.76 | 90,359 | +0.08(+0.32%) |
Mar 15, 2006 | 25.52 | 25.87 | 25.50 | 25.67 | 76,880 | +0.08(+0.32%) |
Mar 14, 2006 | 24.96 | 26.00 | 24.84 | 25.59 | 197,183 | +0.32(+1.27%) |
Mar 13, 2006 | 25.75 | 26.45 | 25.09 | 25.27 | 187,014 | -0.20(-0.79%) |
Mar 10, 2006 | 25.29 | 25.66 | 24.94 | 25.47 | 107,696 | +0.29(+1.13%) |
Mar 09, 2006 | 25.14 | 25.35 | 24.97 | 25.19 | 73,467 | +0.20(+0.81%) |
Mar 08, 2006 | 25.34 | 25.60 | 24.86 | 24.98 | 58,269 | -0.35(-1.38%) |
Mar 07, 2006 | 24.80 | 25.38 | 24.65 | 25.33 | 86,131 | +0.39(+1.55%) |
Mar 06, 2006 | 25.14 | 25.72 | 24.64 | 24.95 | 97,903 | -0.34(-1.35%) |
Mar 03, 2006 | 24.85 | 25.44 | 24.64 | 25.29 | 152,211 | +0.22(+0.88%) |
Mar 02, 2006 | 25.31 | 25.55 | 24.79 | 25.07 | 104,386 | -0.29(-1.12%) |
Mar 01, 2006 | 24.82 | 25.46 | 24.50 | 25.35 | 141,927 | +0.70(+2.83%) |
Feb 28, 2006 | 25.22 | 25.24 | 24.29 | 24.65 | 100,538 | -0.57(-2.26%) |
Feb 27, 2006 | 25.41 | 25.62 | 24.88 | 25.22 | 124,223 | -0.02(-0.07%) |
Feb 24, 2006 | 25.72 | 25.72 | 25.07 | 25.24 | 137,047 | -0.35(-1.37%) |
Feb 23, 2006 | 25.24 | 25.65 | 24.74 | 25.59 | 131,241 | +0.35(+1.38%) |
Feb 22, 2006 | 24.51 | 25.54 | 23.50 | 25.24 | 224,554 | -0.40(-1.54%) |
Feb 21, 2006 | 26.11 | 26.98 | 25.58 | 25.64 | 194,062 | -0.19(-0.75%) |
Feb 17, 2006 | 25.84 | 26.00 | 25.56 | 25.83 | 109,043 | +0.03(+0.11%) |
Feb 16, 2006 | 25.08 | 25.81 | 24.97 | 25.80 | 123,649 | +0.79(+3.16%) |
Feb 15, 2006 | 25.05 | 25.10 | 24.50 | 25.01 | 88,416 | +0.00(+0.00%) |
Feb 14, 2006 | 24.56 | 25.03 | 24.15 | 25.01 | 90,515 | +0.54(+2.22%) |
Feb 13, 2006 | 24.64 | 24.94 | 24.41 | 24.47 | 105,456 | -0.29(-1.15%) |
Feb 10, 2006 | 24.60 | 24.85 | 23.97 | 24.75 | 130,088 | +0.17(+0.67%) |
Feb 09, 2006 | 24.71 | 24.81 | 24.42 | 24.59 | 68,904 | -0.10(-0.41%) |
Feb 08, 2006 | 24.23 | 24.86 | 24.08 | 24.69 | 126,612 | +0.58(+2.40%) |
Feb 07, 2006 | 24.06 | 24.65 | 23.71 | 24.11 | 124,549 | -0.02(-0.08%) |
Feb 06, 2006 | 23.59 | 24.13 | 23.05 | 24.13 | 120,022 | +0.65(+2.78%) |
Feb 03, 2006 | 23.91 | 24.28 | 22.54 | 23.48 | 204,300 | -0.88(-3.62%) |
Feb 02, 2006 | 25.69 | 25.69 | 23.83 | 24.36 | 145,664 | -1.28(-4.99%) |