Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.74 | 29.03 | 28.63 | 28.90 | 276,593 | +0.08(+0.29%) |
Apr 27, 2006 | 28.75 | 29.49 | 28.44 | 28.82 | 385,097 | +0.05(+0.19%) |
Apr 26, 2006 | 29.05 | 29.14 | 28.59 | 28.76 | 258,639 | -0.27(-0.93%) |
Apr 25, 2006 | 29.48 | 29.52 | 28.78 | 29.03 | 326,291 | -0.49(-1.67%) |
Apr 24, 2006 | 29.78 | 29.85 | 29.39 | 29.52 | 182,661 | -0.26(-0.88%) |
Apr 21, 2006 | 29.98 | 29.98 | 29.55 | 29.78 | 158,462 | -0.02(-0.05%) |
Apr 20, 2006 | 29.63 | 29.95 | 29.29 | 29.80 | 151,567 | +0.16(+0.54%) |
Apr 19, 2006 | 29.99 | 29.99 | 29.54 | 29.64 | 413,068 | -0.40(-1.33%) |
Apr 18, 2006 | 29.81 | 30.08 | 29.79 | 30.04 | 414,630 | +0.31(+1.03%) |
Apr 17, 2006 | 29.55 | 29.88 | 29.46 | 29.73 | 574,523 | +0.22(+0.73%) |
Apr 13, 2006 | 29.39 | 29.72 | 29.06 | 29.52 | 428,941 | +0.13(+0.44%) |
Apr 12, 2006 | 29.45 | 29.63 | 29.25 | 29.39 | 370,395 | +0.02(+0.05%) |
Apr 11, 2006 | 29.42 | 29.55 | 29.24 | 29.37 | 460,035 | +0.06(+0.21%) |
Apr 10, 2006 | 29.25 | 29.32 | 28.95 | 29.31 | 295,588 | +0.13(+0.45%) |
Apr 07, 2006 | 29.68 | 29.78 | 28.92 | 29.18 | 246,150 | -0.42(-1.40%) |
Apr 06, 2006 | 29.85 | 29.85 | 29.39 | 29.59 | 345,416 | -0.25(-0.85%) |
Apr 05, 2006 | 29.71 | 29.97 | 29.71 | 29.85 | 353,092 | +0.14(+0.47%) |
Apr 04, 2006 | 29.53 | 29.97 | 29.44 | 29.71 | 406,824 | +0.03(+0.10%) |
Apr 03, 2006 | 29.44 | 30.05 | 29.30 | 29.68 | 1,043,405 | +0.30(+1.02%) |
Mar 31, 2006 | 29.21 | 29.55 | 29.02 | 29.38 | 667,155 | +0.19(+0.66%) |
Mar 30, 2006 | 29.20 | 29.20 | 28.82 | 29.19 | 379,763 | -0.02(-0.08%) |
Mar 29, 2006 | 29.15 | 29.32 | 29.01 | 29.21 | 348,408 | +0.10(+0.34%) |
Mar 28, 2006 | 29.24 | 29.24 | 28.82 | 29.11 | 348,148 | -0.14(-0.47%) |
Mar 27, 2006 | 29.42 | 29.42 | 29.00 | 29.25 | 287,912 | -0.17(-0.57%) |
Mar 24, 2006 | 29.09 | 29.42 | 28.88 | 29.42 | 276,463 | +0.38(+1.30%) |
Mar 23, 2006 | 29.15 | 29.17 | 28.77 | 29.04 | 267,616 | -0.23(-0.79%) |
Mar 22, 2006 | 28.73 | 29.41 | 28.55 | 29.27 | 387,699 | +0.48(+1.68%) |
Mar 21, 2006 | 29.21 | 29.36 | 28.67 | 28.79 | 755,753 | -0.45(-1.53%) |
Mar 20, 2006 | 29.14 | 29.53 | 29.02 | 29.23 | 588,834 | +0.09(+0.32%) |
Mar 17, 2006 | 29.17 | 29.44 | 28.92 | 29.14 | 958,449 | +0.54(+1.88%) |
Mar 16, 2006 | 28.21 | 28.64 | 28.19 | 28.60 | 428,290 | +0.32(+1.11%) |
Mar 15, 2006 | 29.17 | 29.17 | 28.13 | 28.29 | 1,022,068 | -0.58(-2.00%) |
Mar 14, 2006 | 28.70 | 29.06 | 28.52 | 28.86 | 779,952 | +0.20(+0.70%) |
Mar 13, 2006 | 29.02 | 29.20 | 27.86 | 28.66 | 1,722,919 | +1.55(+5.70%) |
Mar 10, 2006 | 26.52 | 27.27 | 26.35 | 27.12 | 470,963 | +0.98(+3.73%) |
Mar 09, 2006 | 25.76 | 26.23 | 25.76 | 26.14 | 516,368 | +0.43(+1.67%) |
Mar 08, 2006 | 25.73 | 25.75 | 25.47 | 25.71 | 774,357 | -0.10(-0.39%) |
Mar 07, 2006 | 25.81 | 25.91 | 25.75 | 25.81 | 485,534 | -0.04(-0.15%) |
Mar 06, 2006 | 25.03 | 25.88 | 25.03 | 25.85 | 228,716 | +0.08(+0.33%) |
Mar 03, 2006 | 25.60 | 26.00 | 25.54 | 25.76 | 283,358 | +0.02(+0.06%) |
Mar 02, 2006 | 25.60 | 25.75 | 25.50 | 25.75 | 283,879 | +0.22(+0.84%) |
Mar 01, 2006 | 25.40 | 25.56 | 25.36 | 25.53 | 475,777 | +0.14(+0.54%) |
Feb 28, 2006 | 24.37 | 25.72 | 24.44 | 25.40 | 1,012,571 | +1.02(+4.19%) |
Feb 27, 2006 | 24.12 | 24.63 | 24.08 | 24.37 | 166,528 | +0.27(+1.12%) |
Feb 24, 2006 | 24.10 | 24.25 | 23.81 | 24.10 | 323,819 | +0.00(+0.00%) |
Feb 23, 2006 | 24.19 | 24.24 | 23.95 | 24.10 | 349,709 | -0.14(-0.57%) |
Feb 22, 2006 | 23.46 | 24.25 | 23.22 | 24.24 | 269,958 | +0.78(+3.34%) |
Feb 21, 2006 | 23.39 | 23.57 | 23.14 | 23.46 | 204,127 | +0.05(+0.23%) |
Feb 17, 2006 | 23.45 | 23.81 | 23.32 | 23.41 | 480,200 | -0.03(-0.13%) |
Feb 16, 2006 | 23.52 | 23.68 | 23.25 | 23.44 | 340,863 | -0.08(-0.36%) |
Feb 15, 2006 | 23.59 | 23.79 | 23.42 | 23.52 | 287,652 | -0.07(-0.29%) |
Feb 14, 2006 | 23.64 | 23.91 | 23.39 | 23.59 | 228,066 | -0.10(-0.42%) |
Feb 13, 2006 | 23.72 | 23.79 | 23.40 | 23.69 | 180,449 | -0.15(-0.61%) |
Feb 10, 2006 | 23.87 | 23.99 | 23.54 | 23.84 | 156,380 | -0.12(-0.51%) |
Feb 09, 2006 | 24.39 | 24.47 | 23.86 | 23.96 | 284,659 | -0.44(-1.80%) |
Feb 08, 2006 | 24.19 | 24.96 | 24.00 | 24.40 | 602,495 | +0.22(+0.89%) |
Feb 07, 2006 | 23.76 | 24.58 | 23.76 | 24.18 | 1,082,435 | +0.48(+2.01%) |
Feb 06, 2006 | 23.44 | 23.83 | 23.32 | 23.70 | 549,284 | +0.18(+0.78%) |
Feb 03, 2006 | 23.26 | 23.77 | 23.17 | 23.52 | 1,542,730 | +0.23(+0.99%) |
Feb 02, 2006 | 23.51 | 23.54 | 23.21 | 23.29 | 359,207 | -0.22(-0.95%) |