Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.70 | 29.86 | 28.34 | 28.70 | 842,957 | -0.65(-2.21%) |
Apr 27, 2006 | 29.11 | 29.89 | 28.95 | 29.35 | 670,541 | +0.13(+0.44%) |
Apr 26, 2006 | 29.57 | 29.64 | 29.19 | 29.22 | 499,975 | -0.16(-0.53%) |
Apr 25, 2006 | 29.50 | 29.73 | 29.28 | 29.37 | 447,233 | -0.10(-0.33%) |
Apr 24, 2006 | 29.54 | 29.69 | 29.38 | 29.47 | 410,066 | -0.08(-0.26%) |
Apr 21, 2006 | 29.80 | 29.80 | 29.37 | 29.55 | 877,965 | -0.25(-0.83%) |
Apr 20, 2006 | 29.65 | 29.81 | 29.34 | 29.80 | 296,870 | +0.06(+0.22%) |
Apr 19, 2006 | 29.70 | 30.15 | 29.56 | 29.73 | 347,299 | +0.03(+0.11%) |
Apr 18, 2006 | 29.11 | 29.71 | 29.11 | 29.70 | 544,082 | +0.68(+2.35%) |
Apr 17, 2006 | 28.82 | 29.04 | 28.30 | 29.02 | 590,964 | +0.14(+0.49%) |
Apr 13, 2006 | 29.00 | 29.30 | 28.85 | 28.87 | 338,200 | -0.12(-0.42%) |
Apr 12, 2006 | 28.80 | 29.26 | 28.80 | 29.00 | 388,013 | +0.23(+0.79%) |
Apr 11, 2006 | 29.34 | 29.57 | 28.67 | 28.77 | 518,944 | -0.46(-1.58%) |
Apr 10, 2006 | 29.80 | 29.91 | 29.17 | 29.23 | 761,838 | -0.53(-1.76%) |
Apr 07, 2006 | 30.26 | 30.40 | 29.48 | 29.76 | 356,398 | -0.49(-1.61%) |
Apr 06, 2006 | 30.62 | 30.80 | 30.06 | 30.24 | 723,129 | -0.34(-1.12%) |
Apr 05, 2006 | 30.24 | 30.63 | 30.23 | 30.59 | 536,371 | +0.31(+1.03%) |
Apr 04, 2006 | 29.48 | 30.32 | 29.43 | 30.28 | 551,947 | +0.68(+2.30%) |
Apr 03, 2006 | 29.99 | 30.16 | 29.51 | 29.59 | 476,226 | -0.08(-0.26%) |
Mar 31, 2006 | 29.83 | 29.89 | 29.56 | 29.67 | 244,590 | -0.12(-0.41%) |
Mar 30, 2006 | 29.80 | 29.98 | 29.69 | 29.80 | 292,860 | +0.00(+0.00%) |
Mar 29, 2006 | 29.74 | 30.21 | 29.74 | 29.80 | 511,233 | +0.13(+0.44%) |
Mar 28, 2006 | 30.02 | 30.03 | 29.63 | 29.67 | 471,754 | -0.32(-1.06%) |
Mar 27, 2006 | 30.05 | 30.13 | 29.84 | 29.98 | 478,385 | -0.21(-0.71%) |
Mar 24, 2006 | 30.25 | 30.40 | 30.09 | 30.20 | 474,838 | +0.07(+0.24%) |
Mar 23, 2006 | 30.22 | 30.33 | 29.86 | 30.13 | 460,187 | -0.18(-0.60%) |
Mar 22, 2006 | 30.07 | 30.33 | 30.00 | 30.31 | 244,744 | +0.19(+0.62%) |
Mar 21, 2006 | 30.53 | 30.64 | 30.07 | 30.12 | 353,468 | -0.30(-0.98%) |
Mar 20, 2006 | 30.33 | 30.60 | 30.27 | 30.42 | 336,812 | +0.03(+0.11%) |
Mar 17, 2006 | 30.27 | 30.48 | 30.15 | 30.39 | 451,705 | +0.28(+0.93%) |
Mar 16, 2006 | 30.18 | 30.46 | 30.03 | 30.11 | 401,893 | -0.06(-0.21%) |
Mar 15, 2006 | 29.91 | 30.31 | 29.78 | 30.17 | 487,330 | +0.21(+0.71%) |
Mar 14, 2006 | 29.68 | 30.09 | 29.67 | 29.96 | 569,065 | +0.23(+0.76%) |
Mar 13, 2006 | 30.02 | 30.11 | 29.69 | 29.73 | 590,039 | -0.33(-1.10%) |
Mar 10, 2006 | 30.13 | 30.26 | 29.97 | 30.06 | 311,212 | +0.03(+0.11%) |
Mar 09, 2006 | 30.16 | 30.35 | 29.99 | 30.03 | 304,735 | -0.13(-0.43%) |
Mar 08, 2006 | 30.35 | 30.35 | 30.01 | 30.16 | 350,075 | -0.29(-0.94%) |
Mar 07, 2006 | 30.98 | 31.12 | 30.30 | 30.44 | 484,708 | -0.58(-1.86%) |
Mar 06, 2006 | 31.16 | 31.25 | 30.85 | 31.02 | 278,364 | -0.16(-0.52%) |
Mar 03, 2006 | 31.35 | 31.48 | 31.15 | 31.18 | 237,033 | -0.18(-0.56%) |
Mar 02, 2006 | 31.08 | 31.42 | 31.08 | 31.36 | 438,597 | +0.30(+0.96%) |
Mar 01, 2006 | 31.08 | 31.38 | 31.03 | 31.06 | 443,532 | +0.01(+0.02%) |
Feb 28, 2006 | 31.35 | 31.29 | 30.96 | 31.05 | 315,685 | -0.30(-0.95%) |
Feb 27, 2006 | 31.70 | 31.87 | 31.20 | 31.35 | 349,921 | -0.25(-0.80%) |
Feb 24, 2006 | 31.51 | 31.66 | 31.33 | 31.60 | 297,487 | +0.09(+0.29%) |
Feb 23, 2006 | 31.52 | 31.67 | 31.29 | 31.51 | 361,642 | -0.12(-0.39%) |
Feb 22, 2006 | 31.45 | 31.87 | 31.29 | 31.64 | 286,229 | +0.23(+0.72%) |
Feb 21, 2006 | 31.70 | 31.87 | 31.29 | 31.41 | 260,937 | -0.20(-0.64%) |
Feb 17, 2006 | 31.73 | 31.79 | 31.55 | 31.61 | 161,929 | -0.10(-0.31%) |
Feb 16, 2006 | 31.49 | 31.76 | 31.39 | 31.71 | 236,570 | +0.25(+0.78%) |
Feb 15, 2006 | 31.71 | 31.81 | 31.13 | 31.46 | 578,473 | -0.22(-0.70%) |
Feb 14, 2006 | 31.62 | 31.68 | 31.26 | 31.68 | 534,675 | +0.14(+0.45%) |
Feb 13, 2006 | 31.84 | 31.84 | 31.33 | 31.54 | 315,993 | -0.33(-1.04%) |
Feb 10, 2006 | 31.84 | 31.97 | 31.35 | 31.87 | 266,643 | -0.01(-0.04%) |
Feb 09, 2006 | 31.89 | 32.26 | 31.82 | 31.88 | 383,541 | -0.01(-0.04%) |
Feb 08, 2006 | 32.58 | 32.58 | 31.82 | 31.90 | 699,380 | -0.49(-1.50%) |
Feb 07, 2006 | 32.57 | 32.69 | 32.24 | 32.38 | 452,785 | -0.14(-0.44%) |
Feb 06, 2006 | 32.27 | 32.53 | 32.27 | 32.53 | 405,440 | +0.17(+0.52%) |
Feb 03, 2006 | 32.16 | 32.48 | 32.00 | 32.36 | 736,855 | +0.14(+0.42%) |
Feb 02, 2006 | 32.62 | 32.65 | 32.06 | 32.22 | 843,111 | -0.36(-1.09%) |