Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.56 | 29.39 | 28.54 | 29.15 | 207,408 | +0.44(+1.52%) |
Apr 27, 2006 | 28.88 | 29.31 | 28.62 | 28.71 | 424,621 | -0.33(-1.14%) |
Apr 26, 2006 | 29.05 | 29.70 | 28.98 | 29.04 | 305,789 | -0.11(-0.36%) |
Apr 25, 2006 | 29.08 | 29.16 | 28.79 | 29.15 | 183,744 | -0.02(-0.06%) |
Apr 24, 2006 | 29.48 | 29.55 | 29.12 | 29.17 | 235,710 | -0.36(-1.21%) |
Apr 21, 2006 | 29.76 | 29.93 | 29.29 | 29.52 | 301,372 | -0.26(-0.87%) |
Apr 20, 2006 | 30.23 | 30.23 | 29.33 | 29.78 | 151,566 | -0.36(-1.18%) |
Apr 19, 2006 | 30.14 | 30.28 | 29.92 | 30.14 | 242,799 | +0.00(+0.00%) |
Apr 18, 2006 | 29.04 | 30.14 | 29.07 | 30.14 | 358,060 | +1.10(+3.79%) |
Apr 17, 2006 | 29.08 | 29.11 | 28.78 | 29.04 | 284,866 | +0.02(+0.08%) |
Apr 13, 2006 | 28.84 | 29.19 | 28.84 | 29.01 | 215,151 | +0.14(+0.48%) |
Apr 12, 2006 | 28.82 | 29.03 | 28.68 | 28.87 | 377,423 | +0.06(+0.20%) |
Apr 11, 2006 | 29.13 | 29.14 | 28.63 | 28.82 | 391,218 | -0.28(-0.97%) |
Apr 10, 2006 | 29.04 | 29.11 | 28.84 | 29.10 | 279,052 | +0.05(+0.17%) |
Apr 07, 2006 | 29.34 | 29.44 | 28.82 | 29.05 | 348,320 | -0.20(-0.69%) |
Apr 06, 2006 | 29.17 | 29.26 | 29.00 | 29.25 | 191,718 | -0.01(-0.03%) |
Apr 05, 2006 | 29.31 | 29.38 | 28.92 | 29.26 | 209,676 | -0.05(-0.17%) |
Apr 04, 2006 | 29.30 | 29.35 | 29.13 | 29.31 | 258,138 | +0.06(+0.22%) |
Apr 03, 2006 | 29.59 | 29.81 | 29.21 | 29.25 | 324,291 | -0.34(-1.15%) |
Mar 31, 2006 | 29.72 | 29.72 | 29.46 | 29.59 | 267,228 | +0.02(+0.05%) |
Mar 30, 2006 | 29.68 | 29.74 | 29.42 | 29.57 | 318,251 | -0.07(-0.25%) |
Mar 29, 2006 | 29.30 | 29.66 | 29.16 | 29.64 | 278,545 | +0.45(+1.52%) |
Mar 28, 2006 | 29.21 | 29.47 | 29.08 | 29.20 | 159,854 | -0.13(-0.44%) |
Mar 27, 2006 | 29.38 | 29.45 | 29.04 | 29.33 | 91,267 | -0.16(-0.55%) |
Mar 24, 2006 | 29.25 | 29.49 | 28.93 | 29.49 | 176,471 | +0.32(+1.11%) |
Mar 23, 2006 | 29.08 | 29.37 | 28.99 | 29.17 | 228,545 | -0.06(-0.19%) |
Mar 22, 2006 | 29.27 | 29.43 | 29.06 | 29.22 | 349,059 | -0.15(-0.50%) |
Mar 21, 2006 | 30.02 | 30.05 | 29.31 | 29.37 | 448,593 | -0.57(-1.89%) |
Mar 20, 2006 | 29.77 | 30.02 | 29.76 | 29.93 | 269,033 | -0.02(-0.08%) |
Mar 17, 2006 | 29.93 | 30.01 | 29.73 | 29.96 | 641,164 | +0.21(+0.71%) |
Mar 16, 2006 | 30.01 | 30.01 | 29.59 | 29.75 | 318,089 | -0.09(-0.30%) |
Mar 15, 2006 | 29.97 | 30.00 | 29.61 | 29.84 | 433,333 | -0.06(-0.22%) |
Mar 14, 2006 | 29.74 | 29.91 | 29.31 | 29.90 | 365,155 | +0.16(+0.54%) |
Mar 13, 2006 | 29.89 | 29.89 | 28.75 | 29.74 | 790,346 | -0.15(-0.49%) |
Mar 10, 2006 | 28.32 | 29.89 | 28.32 | 29.89 | 2,703,854 | +2.01(+7.20%) |
Mar 09, 2006 | 28.11 | 28.11 | 27.65 | 27.88 | 337,652 | -0.02(-0.06%) |
Mar 08, 2006 | 26.82 | 28.01 | 26.82 | 27.90 | 588,448 | +0.99(+3.67%) |
Mar 07, 2006 | 26.57 | 26.92 | 26.39 | 26.91 | 332,890 | +0.28(+1.03%) |
Mar 06, 2006 | 27.20 | 27.22 | 26.49 | 26.63 | 194,071 | -0.45(-1.67%) |
Mar 03, 2006 | 27.18 | 27.50 | 27.05 | 27.09 | 107,733 | -0.28(-1.03%) |
Mar 02, 2006 | 27.60 | 27.63 | 27.17 | 27.37 | 137,641 | -0.22(-0.79%) |
Mar 01, 2006 | 27.21 | 27.65 | 27.21 | 27.59 | 319,155 | +0.38(+1.40%) |
Feb 28, 2006 | 27.64 | 27.77 | 27.13 | 27.21 | 144,377 | -0.43(-1.55%) |
Feb 27, 2006 | 27.65 | 27.85 | 27.47 | 27.64 | 264,298 | +0.13(+0.47%) |
Feb 24, 2006 | 27.63 | 27.64 | 27.38 | 27.51 | 334,960 | -0.11(-0.38%) |
Feb 23, 2006 | 27.76 | 27.76 | 27.44 | 27.61 | 537,066 | +0.08(+0.29%) |
Feb 22, 2006 | 27.43 | 27.64 | 27.25 | 27.53 | 187,961 | +0.25(+0.92%) |
Feb 21, 2006 | 27.32 | 27.35 | 27.09 | 27.28 | 296,589 | -0.08(-0.30%) |
Feb 17, 2006 | 27.60 | 27.60 | 27.23 | 27.36 | 188,294 | -0.15(-0.53%) |
Feb 16, 2006 | 27.51 | 27.60 | 27.37 | 27.51 | 121,874 | +0.02(+0.09%) |
Feb 15, 2006 | 27.21 | 27.50 | 27.09 | 27.48 | 155,624 | +0.28(+1.01%) |
Feb 14, 2006 | 27.32 | 27.32 | 27.07 | 27.21 | 199,101 | +0.03(+0.12%) |
Feb 13, 2006 | 27.37 | 27.56 | 26.97 | 27.18 | 114,056 | -0.19(-0.68%) |
Feb 10, 2006 | 27.32 | 27.48 | 27.09 | 27.36 | 131,276 | +0.03(+0.12%) |
Feb 09, 2006 | 27.69 | 27.85 | 27.33 | 27.33 | 83,912 | -0.22(-0.79%) |
Feb 08, 2006 | 27.55 | 27.68 | 27.33 | 27.55 | 99,023 | +0.09(+0.32%) |
Feb 07, 2006 | 27.67 | 27.87 | 27.33 | 27.46 | 131,273 | -0.20(-0.73%) |
Feb 06, 2006 | 27.55 | 27.68 | 27.38 | 27.66 | 170,968 | +0.03(+0.12%) |
Feb 03, 2006 | 27.73 | 27.91 | 27.51 | 27.63 | 136,512 | -0.21(-0.76%) |
Feb 02, 2006 | 28.07 | 28.18 | 27.63 | 27.84 | 183,271 | -0.36(-1.29%) |