Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.10(+0.35%) |
Apr 27, 2006 | 28.40 | 28.40 | 28.00 | 28.40 | 6,336 | -0.25(-0.87%) |
Apr 26, 2006 | 28.65 | 28.65 | 28.10 | 28.65 | 1,632 | -0.70(-2.39%) |
Apr 25, 2006 | 29.35 | 28.50 | 27.90 | 29.35 | 1,844 | +0.00(+0.00%) |
Apr 24, 2006 | 29.35 | 29.20 | 28.40 | 29.35 | 2,309 | +0.00(+0.00%) |
Apr 21, 2006 | 28.50 | 29.35 | 28.85 | 29.35 | 1,860 | +0.85(+2.98%) |
Apr 20, 2006 | 28.30 | 28.75 | 28.30 | 28.50 | 2,387 | +0.20(+0.71%) |
Apr 19, 2006 | 28.25 | 28.80 | 28.10 | 28.30 | 13,054 | +0.05(+0.18%) |
Apr 18, 2006 | 28.25 | 28.65 | 28.25 | 28.25 | 1,657 | +0.10(+0.36%) |
Apr 17, 2006 | 28.15 | 28.25 | 27.50 | 28.15 | 7,361 | +0.55(+1.99%) |
Apr 13, 2006 | 28.50 | 28.15 | 27.60 | 27.60 | 4,264 | -0.90(-3.16%) |
Apr 12, 2006 | 28.90 | 28.50 | 28.00 | 28.50 | 1,830 | -0.40(-1.38%) |
Apr 11, 2006 | 28.90 | 29.10 | 28.65 | 28.90 | 3,200 | -1.05(-3.51%) |
Apr 10, 2006 | 29.95 | 29.95 | 29.50 | 29.95 | 1,585 | +0.20(+0.67%) |
Apr 07, 2006 | 29.75 | 30.20 | 29.75 | 29.75 | 2,205 | +0.00(+0.00%) |
Apr 06, 2006 | 29.75 | 30.20 | 29.75 | 29.75 | 1,006 | +0.75(+2.59%) |
Apr 05, 2006 | 29.00 | 29.20 | 28.60 | 29.00 | 12,648 | -0.35(-1.19%) |
Apr 04, 2006 | 29.35 | 29.35 | 29.00 | 29.35 | 823 | +0.95(+3.35%) |
Apr 03, 2006 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 28.40 | 28.45 | 28.05 | 28.40 | 10,789 | -0.80(-2.74%) |
Mar 30, 2006 | 29.20 | 29.20 | 29.00 | 29.20 | 6,614 | +0.65(+2.28%) |
Mar 29, 2006 | 28.55 | 28.55 | 28.40 | 28.55 | 2,436 | +0.80(+2.88%) |
Mar 28, 2006 | 28.40 | 28.50 | 27.75 | 27.75 | 5,420 | -0.65(-2.29%) |
Mar 27, 2006 | 28.40 | 28.60 | 28.35 | 28.40 | 866 | +0.20(+0.71%) |
Mar 24, 2006 | 28.70 | 28.45 | 28.20 | 28.20 | 335 | -0.45(-1.57%) |
Mar 21, 2006 | 28.65 | 28.85 | 28.65 | 28.65 | 2,846 | -0.25(-0.87%) |
Mar 20, 2006 | 28.90 | 29.35 | 28.90 | 28.90 | 1,540 | +0.00(+0.00%) |
Mar 17, 2006 | 28.90 | 28.90 | 28.45 | 28.90 | 1,321 | -0.10(-0.34%) |
Mar 16, 2006 | 29.00 | 29.00 | 28.95 | 29.00 | 1,505 | +0.10(+0.35%) |
Mar 15, 2006 | 28.90 | 28.90 | 28.45 | 28.90 | 885 | +0.00(+0.00%) |
Mar 14, 2006 | 29.50 | 28.90 | 28.90 | 28.90 | 500 | -0.60(-2.03%) |
Mar 13, 2006 | 29.50 | 29.95 | 29.50 | 29.50 | 1,338 | +0.80(+2.79%) |
Mar 10, 2006 | 28.70 | 28.70 | 28.25 | 28.70 | 1,637 | +0.60(+2.14%) |
Mar 09, 2006 | 28.10 | 28.10 | 27.75 | 28.10 | 543 | +1.35(+5.05%) |
Mar 08, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 488 | -0.10(-0.37%) |
Mar 07, 2006 | 26.85 | 26.95 | 26.85 | 26.85 | 860 | -0.20(-0.74%) |
Mar 06, 2006 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 27.05 | 27.05 | 26.80 | 27.05 | 1,165 | +0.05(+0.19%) |
Mar 02, 2006 | 27.00 | 27.25 | 26.85 | 27.00 | 3,118 | -0.65(-2.35%) |
Mar 01, 2006 | 27.65 | 27.65 | 27.25 | 27.65 | 795 | -0.45(-1.60%) |
Feb 28, 2006 | 28.85 | 28.25 | 27.75 | 28.10 | 5,905 | -0.75(-2.60%) |
Feb 27, 2006 | 28.85 | 28.85 | 28.45 | 28.85 | 2,252 | +2.00(+7.45%) |
Feb 24, 2006 | 26.85 | 26.85 | 26.35 | 26.85 | 2,539 | +0.80(+3.07%) |
Feb 23, 2006 | 26.05 | 26.05 | 25.65 | 26.05 | 2,171 | +0.65(+2.56%) |
Feb 22, 2006 | 25.40 | 25.40 | 25.25 | 25.40 | 4,093 | -0.10(-0.39%) |
Feb 21, 2006 | 25.50 | 25.50 | 25.00 | 25.50 | 1,485 | +0.10(+0.39%) |
Feb 17, 2006 | 25.40 | 25.40 | 24.90 | 25.40 | 996 | -0.50(-1.93%) |
Feb 16, 2006 | 25.90 | 26.00 | 25.50 | 25.90 | 2,475 | +1.05(+4.23%) |
Feb 15, 2006 | 24.85 | 25.20 | 24.50 | 24.85 | 1,549 | -0.45(-1.78%) |
Feb 14, 2006 | 25.30 | 25.30 | 24.95 | 25.30 | 1,474 | +0.95(+3.90%) |
Feb 13, 2006 | 24.35 | 24.90 | 24.35 | 24.35 | 2,979 | -0.85(-3.37%) |
Feb 10, 2006 | 25.20 | 25.45 | 24.90 | 25.20 | 5,106 | +0.10(+0.40%) |
Feb 09, 2006 | 25.10 | 25.10 | 24.85 | 25.10 | 5,609 | +0.50(+2.03%) |
Feb 08, 2006 | 24.60 | 24.60 | 24.00 | 24.60 | 2,226 | -0.35(-1.40%) |
Feb 07, 2006 | 24.50 | 25.00 | 24.55 | 24.95 | 5,210 | +0.45(+1.84%) |
Feb 06, 2006 | 24.50 | 24.50 | 24.20 | 24.50 | 2,305 | +0.10(+0.41%) |
Feb 03, 2006 | 24.40 | 24.50 | 24.20 | 24.40 | 756 | +1.10(+4.72%) |
Feb 02, 2006 | 23.30 | 23.30 | 22.75 | 23.30 | 1,731 | -0.10(-0.43%) |