Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.08 | 30.32 | 29.75 | 29.90 | 650,267 | -0.19(-0.62%) |
Apr 27, 2006 | 29.60 | 30.43 | 29.35 | 30.08 | 677,717 | +0.32(+1.08%) |
Apr 26, 2006 | 29.60 | 30.12 | 29.55 | 29.76 | 778,556 | +0.27(+0.92%) |
Apr 25, 2006 | 29.67 | 29.72 | 29.29 | 29.49 | 532,202 | -0.18(-0.60%) |
Apr 24, 2006 | 29.72 | 29.75 | 29.42 | 29.67 | 560,353 | -0.11(-0.38%) |
Apr 21, 2006 | 30.31 | 30.45 | 29.54 | 29.78 | 555,311 | -0.51(-1.67%) |
Apr 20, 2006 | 30.08 | 30.43 | 30.00 | 30.29 | 396,070 | +0.23(+0.76%) |
Apr 19, 2006 | 30.35 | 30.51 | 29.87 | 30.06 | 781,077 | -0.31(-1.01%) |
Apr 18, 2006 | 29.78 | 30.43 | 29.82 | 30.37 | 951,662 | +0.59(+1.99%) |
Apr 17, 2006 | 29.67 | 30.00 | 29.46 | 29.77 | 659,931 | +0.06(+0.22%) |
Apr 13, 2006 | 29.77 | 30.01 | 29.57 | 29.71 | 632,200 | -0.06(-0.22%) |
Apr 12, 2006 | 29.92 | 29.99 | 29.67 | 29.77 | 500,270 | -0.09(-0.31%) |
Apr 11, 2006 | 30.10 | 30.20 | 29.70 | 29.87 | 650,407 | -0.14(-0.48%) |
Apr 10, 2006 | 30.53 | 30.65 | 29.95 | 30.01 | 589,904 | -0.51(-1.66%) |
Apr 07, 2006 | 31.06 | 31.28 | 30.40 | 30.52 | 392,849 | -0.46(-1.48%) |
Apr 06, 2006 | 30.62 | 31.04 | 30.51 | 30.97 | 562,874 | +0.36(+1.17%) |
Apr 05, 2006 | 30.65 | 30.95 | 30.50 | 30.62 | 558,532 | +0.08(+0.26%) |
Apr 04, 2006 | 30.00 | 30.60 | 29.85 | 30.54 | 700,406 | +0.73(+2.44%) |
Apr 03, 2006 | 30.28 | 30.56 | 29.62 | 29.81 | 1,504,172 | -0.46(-1.53%) |
Mar 31, 2006 | 30.35 | 30.67 | 30.23 | 30.27 | 776,875 | +0.03(+0.09%) |
Mar 30, 2006 | 30.44 | 30.65 | 30.12 | 30.25 | 644,105 | -0.10(-0.33%) |
Mar 29, 2006 | 30.24 | 30.63 | 30.12 | 30.35 | 683,600 | -0.08(-0.26%) |
Mar 28, 2006 | 30.52 | 30.63 | 30.22 | 30.42 | 974,490 | -0.14(-0.44%) |
Mar 27, 2006 | 30.13 | 30.79 | 29.96 | 30.56 | 1,371,261 | +0.43(+1.42%) |
Mar 24, 2006 | 29.52 | 30.17 | 29.52 | 30.13 | 1,016,506 | +0.34(+1.15%) |
Mar 23, 2006 | 29.72 | 30.24 | 29.70 | 29.79 | 1,297,873 | -0.07(-0.24%) |
Mar 22, 2006 | 29.81 | 30.08 | 29.70 | 29.86 | 1,168,044 | +0.04(+0.12%) |
Mar 21, 2006 | 30.10 | 30.10 | 29.72 | 29.82 | 1,227,286 | -0.36(-1.21%) |
Mar 20, 2006 | 30.70 | 31.75 | 30.02 | 30.19 | 2,640,564 | -0.13(-0.42%) |
Mar 17, 2006 | 29.70 | 30.37 | 29.59 | 30.32 | 1,428,683 | +0.83(+2.81%) |
Mar 16, 2006 | 29.55 | 29.70 | 29.38 | 29.49 | 675,196 | -0.01(-0.05%) |
Mar 15, 2006 | 28.92 | 29.52 | 28.86 | 29.50 | 871,411 | +0.63(+2.18%) |
Mar 14, 2006 | 28.65 | 28.96 | 28.61 | 28.87 | 462,876 | +0.22(+0.77%) |
Mar 13, 2006 | 28.38 | 28.72 | 28.38 | 28.65 | 720,153 | +0.34(+1.19%) |
Mar 10, 2006 | 28.20 | 28.49 | 27.65 | 28.32 | 883,456 | +0.11(+0.40%) |
Mar 09, 2006 | 28.35 | 28.38 | 28.03 | 28.20 | 634,581 | -0.09(-0.33%) |
Mar 08, 2006 | 28.16 | 28.49 | 28.15 | 28.30 | 834,297 | +0.06(+0.23%) |
Mar 07, 2006 | 28.24 | 28.41 | 28.08 | 28.23 | 737,660 | -0.14(-0.48%) |
Mar 06, 2006 | 28.70 | 28.70 | 28.33 | 28.37 | 566,375 | -0.39(-1.34%) |
Mar 03, 2006 | 28.86 | 29.03 | 28.70 | 28.75 | 492,147 | -0.10(-0.35%) |
Mar 02, 2006 | 29.09 | 29.10 | 28.67 | 28.85 | 904,884 | -0.29(-1.00%) |
Mar 01, 2006 | 28.91 | 29.18 | 28.70 | 29.15 | 647,606 | +0.24(+0.82%) |
Feb 28, 2006 | 28.86 | 29.12 | 28.72 | 28.91 | 1,135,832 | +0.05(+0.17%) |
Feb 27, 2006 | 28.56 | 28.97 | 28.50 | 28.86 | 624,917 | +0.41(+1.46%) |
Feb 24, 2006 | 28.47 | 28.50 | 28.20 | 28.45 | 707,269 | +0.05(+0.18%) |
Feb 23, 2006 | 28.32 | 28.81 | 28.15 | 28.40 | 563,994 | -0.07(-0.25%) |
Feb 22, 2006 | 28.15 | 28.56 | 27.86 | 28.47 | 609,651 | +0.30(+1.06%) |
Feb 21, 2006 | 28.42 | 28.56 | 28.01 | 28.17 | 577,299 | -0.25(-0.88%) |
Feb 17, 2006 | 28.50 | 28.51 | 28.08 | 28.42 | 942,978 | -0.06(-0.20%) |
Feb 16, 2006 | 28.51 | 28.57 | 28.38 | 28.47 | 800,684 | +0.12(+0.43%) |
Feb 15, 2006 | 27.99 | 28.42 | 27.90 | 28.35 | 1,195,494 | +0.36(+1.30%) |
Feb 14, 2006 | 27.63 | 28.06 | 27.45 | 27.99 | 1,197,875 | +0.55(+2.00%) |
Feb 13, 2006 | 27.43 | 27.54 | 27.26 | 27.44 | 1,089,754 | +0.02(+0.08%) |
Feb 10, 2006 | 27.80 | 27.92 | 27.22 | 27.42 | 1,517,057 | -0.40(-1.44%) |
Feb 09, 2006 | 27.58 | 28.05 | 27.56 | 27.82 | 1,274,064 | +0.31(+1.12%) |
Feb 08, 2006 | 27.57 | 27.70 | 27.20 | 27.51 | 995,638 | +0.01(+0.05%) |
Feb 07, 2006 | 27.92 | 28.00 | 27.43 | 27.50 | 1,661,872 | -0.42(-1.51%) |
Feb 06, 2006 | 27.69 | 27.96 | 27.64 | 27.92 | 1,160,341 | +0.24(+0.85%) |
Feb 03, 2006 | 27.78 | 28.02 | 27.56 | 27.68 | 1,807,247 | -0.23(-0.82%) |
Feb 02, 2006 | 28.27 | 28.32 | 27.83 | 27.91 | 1,861,868 | -0.39(-1.36%) |