Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.87 | 29.22 | 27.87 | 28.90 | 766,296 | +1.18(+4.26%) |
Apr 27, 2006 | 27.78 | 28.99 | 27.21 | 27.72 | 643,833 | -0.46(-1.65%) |
Apr 26, 2006 | 28.05 | 28.66 | 27.98 | 28.18 | 556,175 | +0.22(+0.78%) |
Apr 25, 2006 | 29.07 | 29.38 | 27.84 | 27.96 | 621,297 | -0.64(-2.24%) |
Apr 24, 2006 | 29.05 | 29.05 | 28.04 | 28.60 | 558,036 | -0.80(-2.72%) |
Apr 21, 2006 | 29.14 | 29.68 | 28.63 | 29.41 | 546,002 | +0.78(+2.74%) |
Apr 20, 2006 | 30.86 | 30.93 | 28.46 | 28.62 | 1,218,145 | -2.37(-7.65%) |
Apr 19, 2006 | 30.74 | 31.07 | 29.78 | 30.99 | 1,041,650 | +0.40(+1.32%) |
Apr 18, 2006 | 29.71 | 30.81 | 29.51 | 30.59 | 840,245 | +0.52(+1.74%) |
Apr 17, 2006 | 30.43 | 30.53 | 29.60 | 30.06 | 652,897 | +0.38(+1.28%) |
Apr 13, 2006 | 28.69 | 29.75 | 28.38 | 29.68 | 426,065 | +0.99(+3.47%) |
Apr 12, 2006 | 27.99 | 29.08 | 27.86 | 28.69 | 544,690 | +0.70(+2.50%) |
Apr 11, 2006 | 29.24 | 29.62 | 27.83 | 27.99 | 679,994 | -1.24(-4.24%) |
Apr 10, 2006 | 30.30 | 30.51 | 28.93 | 29.23 | 727,211 | -0.44(-1.48%) |
Apr 07, 2006 | 30.36 | 30.48 | 29.60 | 29.67 | 426,136 | -1.02(-3.32%) |
Apr 06, 2006 | 31.39 | 31.39 | 30.04 | 30.69 | 517,182 | -0.04(-0.14%) |
Apr 05, 2006 | 30.30 | 30.80 | 29.89 | 30.73 | 479,445 | +0.58(+1.93%) |
Apr 04, 2006 | 30.10 | 30.25 | 29.33 | 30.15 | 470,157 | +0.62(+2.08%) |
Apr 03, 2006 | 30.78 | 31.62 | 29.20 | 29.53 | 1,055,368 | -0.99(-3.23%) |
Mar 31, 2006 | 31.00 | 32.38 | 30.45 | 30.52 | 891,194 | -1.16(-3.67%) |
Mar 30, 2006 | 31.63 | 32.80 | 30.80 | 31.68 | 1,332,750 | +0.93(+3.02%) |
Mar 29, 2006 | 28.56 | 31.34 | 28.54 | 30.75 | 1,461,274 | +2.19(+7.68%) |
Mar 28, 2006 | 28.85 | 29.25 | 28.16 | 28.56 | 946,306 | -0.24(-0.85%) |
Mar 27, 2006 | 27.25 | 29.03 | 27.09 | 28.81 | 1,555,304 | +2.03(+7.59%) |
Mar 24, 2006 | 25.31 | 27.09 | 25.27 | 26.77 | 1,435,568 | +1.48(+5.87%) |
Mar 23, 2006 | 23.31 | 25.56 | 23.29 | 25.29 | 1,190,000 | +2.01(+8.62%) |
Mar 22, 2006 | 23.23 | 23.91 | 23.00 | 23.28 | 577,864 | +0.16(+0.69%) |
Mar 21, 2006 | 23.51 | 24.06 | 22.78 | 23.12 | 954,069 | -0.78(-3.28%) |
Mar 20, 2006 | 24.92 | 25.17 | 23.83 | 23.91 | 641,359 | -1.00(-4.00%) |
Mar 17, 2006 | 25.21 | 25.28 | 24.62 | 24.90 | 607,698 | -0.02(-0.07%) |
Mar 16, 2006 | 25.78 | 25.80 | 24.81 | 24.92 | 743,673 | -0.60(-2.35%) |
Mar 15, 2006 | 25.25 | 25.79 | 24.88 | 25.52 | 799,471 | +0.69(+2.79%) |
Mar 14, 2006 | 24.23 | 25.13 | 23.97 | 24.83 | 836,759 | +0.48(+1.97%) |
Mar 13, 2006 | 24.74 | 24.86 | 23.97 | 24.35 | 694,094 | -0.10(-0.41%) |
Mar 10, 2006 | 23.50 | 24.65 | 23.29 | 24.45 | 922,774 | +0.69(+2.91%) |
Mar 09, 2006 | 25.16 | 25.17 | 23.49 | 23.76 | 1,082,657 | -0.83(-3.36%) |
Mar 08, 2006 | 24.17 | 25.07 | 23.91 | 24.58 | 1,142,190 | -0.02(-0.07%) |
Mar 07, 2006 | 25.41 | 25.48 | 24.25 | 24.60 | 900,738 | -0.60(-2.38%) |
Mar 06, 2006 | 26.72 | 26.93 | 24.99 | 25.20 | 1,279,542 | -1.70(-6.33%) |
Mar 03, 2006 | 26.41 | 27.23 | 26.31 | 26.90 | 877,077 | +0.40(+1.53%) |
Mar 02, 2006 | 26.34 | 26.82 | 25.76 | 26.50 | 1,635,032 | +0.59(+2.28%) |
Mar 01, 2006 | 26.76 | 26.90 | 25.70 | 25.91 | 1,496,724 | -0.60(-2.26%) |
Feb 28, 2006 | 27.09 | 27.94 | 26.42 | 26.50 | 1,044,745 | -0.59(-2.18%) |
Feb 27, 2006 | 28.15 | 28.61 | 26.90 | 27.09 | 843,109 | -1.49(-5.22%) |
Feb 24, 2006 | 26.88 | 28.66 | 26.47 | 28.59 | 1,171,646 | +2.07(+7.82%) |
Feb 23, 2006 | 27.98 | 27.98 | 26.40 | 26.51 | 1,086,580 | -1.56(-5.56%) |
Feb 22, 2006 | 27.92 | 28.33 | 27.58 | 28.07 | 437,066 | +0.01(+0.03%) |
Feb 21, 2006 | 28.58 | 28.85 | 27.84 | 28.06 | 605,834 | -0.08(-0.27%) |
Feb 17, 2006 | 28.17 | 28.67 | 27.90 | 28.14 | 620,174 | +0.19(+0.69%) |
Feb 16, 2006 | 27.66 | 28.31 | 27.45 | 27.95 | 717,439 | +0.24(+0.85%) |
Feb 15, 2006 | 28.92 | 29.10 | 27.53 | 27.71 | 860,776 | -1.20(-4.14%) |
Feb 14, 2006 | 28.30 | 29.21 | 27.30 | 28.91 | 1,021,829 | +0.78(+2.79%) |
Feb 13, 2006 | 27.58 | 28.60 | 27.26 | 28.12 | 1,100,505 | +0.37(+1.34%) |
Feb 10, 2006 | 28.37 | 28.84 | 26.88 | 27.75 | 1,072,684 | -0.89(-3.12%) |
Feb 09, 2006 | 28.96 | 29.51 | 28.42 | 28.65 | 978,035 | +0.28(+0.98%) |
Feb 08, 2006 | 28.89 | 29.10 | 27.68 | 28.37 | 1,451,625 | -0.40(-1.41%) |
Feb 07, 2006 | 30.95 | 31.20 | 28.67 | 28.77 | 1,497,272 | -2.72(-8.65%) |
Feb 06, 2006 | 30.85 | 31.60 | 30.79 | 31.50 | 865,375 | +0.89(+2.89%) |
Feb 03, 2006 | 31.20 | 31.45 | 29.52 | 30.61 | 1,070,361 | -0.56(-1.79%) |
Feb 02, 2006 | 32.53 | 32.97 | 31.10 | 31.17 | 973,528 | -1.59(-4.86%) |