Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.07 | 30.38 | 30.07 | 30.32 | 243,905 | +0.18(+0.59%) |
Apr 27, 2006 | 30.03 | 30.41 | 29.86 | 30.14 | 287,876 | -0.06(-0.19%) |
Apr 26, 2006 | 30.30 | 30.43 | 30.11 | 30.20 | 342,709 | -0.05(-0.15%) |
Apr 25, 2006 | 30.28 | 30.32 | 30.05 | 30.24 | 561,785 | +0.02(+0.06%) |
Apr 24, 2006 | 30.31 | 30.31 | 30.10 | 30.22 | 348,917 | -0.10(-0.34%) |
Apr 21, 2006 | 30.48 | 30.51 | 30.16 | 30.33 | 631,102 | -0.00(-0.01%) |
Apr 20, 2006 | 30.32 | 30.48 | 30.12 | 30.33 | 414,355 | +0.04(+0.13%) |
Apr 19, 2006 | 30.09 | 30.30 | 30.02 | 30.29 | 308,567 | +0.24(+0.78%) |
Apr 18, 2006 | 29.48 | 30.10 | 29.48 | 30.06 | 200,970 | +0.63(+2.16%) |
Apr 17, 2006 | 29.40 | 29.49 | 29.23 | 29.42 | 277,788 | +0.05(+0.17%) |
Apr 13, 2006 | 29.38 | 29.48 | 29.27 | 29.37 | 194,245 | -0.01(-0.04%) |
Apr 12, 2006 | 29.30 | 29.41 | 29.27 | 29.38 | 243,388 | +0.15(+0.53%) |
Apr 11, 2006 | 29.67 | 29.67 | 29.20 | 29.23 | 278,823 | -0.35(-1.19%) |
Apr 10, 2006 | 29.75 | 29.75 | 29.49 | 29.58 | 602,910 | -0.11(-0.36%) |
Apr 07, 2006 | 30.08 | 30.13 | 29.62 | 29.69 | 212,867 | -0.31(-1.04%) |
Apr 06, 2006 | 29.97 | 30.01 | 29.83 | 30.00 | 213,126 | +0.03(+0.12%) |
Apr 05, 2006 | 29.81 | 30.01 | 29.69 | 29.97 | 217,782 | +0.21(+0.71%) |
Apr 04, 2006 | 29.68 | 29.82 | 29.54 | 29.75 | 232,266 | +0.06(+0.21%) |
Apr 03, 2006 | 29.76 | 29.93 | 29.66 | 29.69 | 212,091 | +0.04(+0.14%) |
Mar 31, 2006 | 29.62 | 29.71 | 29.44 | 29.65 | 230,714 | +0.00(+0.00%) |
Mar 30, 2006 | 29.70 | 29.79 | 29.53 | 29.65 | 219,851 | -0.03(-0.10%) |
Mar 29, 2006 | 29.40 | 29.71 | 29.36 | 29.68 | 247,009 | +0.39(+1.32%) |
Mar 28, 2006 | 29.44 | 29.57 | 29.28 | 29.29 | 236,404 | -0.15(-0.51%) |
Mar 27, 2006 | 29.50 | 29.50 | 29.34 | 29.45 | 166,569 | -0.11(-0.38%) |
Mar 24, 2006 | 29.50 | 29.58 | 29.41 | 29.56 | 171,484 | +0.09(+0.30%) |
Mar 23, 2006 | 29.43 | 29.47 | 29.29 | 29.47 | 168,638 | +0.02(+0.05%) |
Mar 22, 2006 | 29.19 | 29.47 | 29.17 | 29.45 | 289,169 | +0.22(+0.74%) |
Mar 21, 2006 | 29.45 | 29.58 | 29.17 | 29.24 | 189,072 | -0.24(-0.80%) |
Mar 20, 2006 | 29.62 | 29.65 | 29.41 | 29.47 | 285,289 | -0.12(-0.39%) |
Mar 17, 2006 | 29.54 | 29.61 | 29.43 | 29.59 | 234,594 | +0.10(+0.34%) |
Mar 16, 2006 | 29.60 | 29.65 | 29.47 | 29.49 | 293,566 | +0.03(+0.09%) |
Mar 15, 2006 | 29.20 | 29.49 | 29.20 | 29.46 | 384,610 | +0.17(+0.59%) |
Mar 14, 2006 | 29.00 | 29.29 | 28.85 | 29.29 | 247,785 | +0.24(+0.84%) |
Mar 13, 2006 | 29.02 | 29.11 | 28.89 | 29.04 | 405,302 | +0.17(+0.58%) |
Mar 10, 2006 | 28.66 | 28.89 | 28.57 | 28.88 | 244,940 | +0.29(+1.01%) |
Mar 09, 2006 | 28.75 | 28.83 | 28.59 | 28.59 | 233,818 | -0.17(-0.59%) |
Mar 08, 2006 | 28.53 | 28.78 | 28.42 | 28.76 | 290,721 | +0.07(+0.26%) |
Mar 07, 2006 | 28.88 | 28.92 | 28.59 | 28.68 | 273,133 | -0.34(-1.19%) |
Mar 06, 2006 | 29.22 | 29.23 | 28.90 | 29.03 | 334,432 | -0.14(-0.48%) |
Mar 03, 2006 | 29.24 | 29.43 | 29.15 | 29.17 | 327,707 | -0.17(-0.58%) |
Mar 02, 2006 | 29.32 | 29.38 | 29.17 | 29.34 | 218,299 | -0.06(-0.21%) |
Mar 01, 2006 | 29.09 | 29.41 | 29.04 | 29.40 | 2,562,433 | +0.45(+1.55%) |
Feb 28, 2006 | 29.28 | 29.23 | 28.89 | 28.95 | 283,996 | -0.33(-1.12%) |
Feb 27, 2006 | 29.29 | 29.35 | 29.23 | 29.28 | 425,218 | +0.02(+0.05%) |
Feb 24, 2006 | 29.11 | 29.26 | 29.09 | 29.26 | 420,562 | +0.16(+0.54%) |
Feb 23, 2006 | 29.16 | 29.28 | 29.06 | 29.11 | 326,932 | -0.13(-0.44%) |
Feb 22, 2006 | 29.04 | 29.28 | 28.96 | 29.23 | 216,230 | +0.23(+0.79%) |
Feb 21, 2006 | 29.07 | 29.14 | 28.87 | 29.00 | 327,966 | -0.01(-0.04%) |
Feb 17, 2006 | 29.01 | 29.11 | 28.92 | 29.02 | 218,299 | +0.04(+0.13%) |
Feb 16, 2006 | 28.84 | 29.02 | 28.80 | 28.98 | 673,780 | +0.27(+0.96%) |
Feb 15, 2006 | 28.64 | 28.80 | 28.54 | 28.70 | 310,895 | +0.09(+0.30%) |
Feb 14, 2006 | 28.46 | 28.67 | 28.25 | 28.62 | 293,824 | +0.25(+0.87%) |
Feb 13, 2006 | 28.55 | 28.55 | 28.31 | 28.37 | 376,333 | -0.15(-0.52%) |
Feb 10, 2006 | 28.53 | 28.60 | 28.29 | 28.52 | 452,635 | -0.02(-0.05%) |
Feb 09, 2006 | 28.67 | 28.84 | 28.48 | 28.53 | 382,800 | -0.08(-0.28%) |
Feb 08, 2006 | 28.63 | 28.66 | 28.42 | 28.61 | 230,197 | +0.03(+0.11%) |
Feb 07, 2006 | 28.91 | 28.94 | 28.55 | 28.58 | 327,966 | -0.31(-1.07%) |
Feb 06, 2006 | 28.78 | 28.91 | 28.69 | 28.89 | 164,241 | +0.20(+0.69%) |
Feb 03, 2006 | 28.68 | 28.87 | 28.58 | 28.70 | 255,544 | -0.05(-0.19%) |
Feb 02, 2006 | 29.07 | 29.07 | 28.67 | 28.75 | 638,345 | -0.26(-0.91%) |