Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.36 | 28.43 | 28.21 | 28.29 | 1,300 | +0.16(+0.57%) |
Apr 27, 2006 | 27.84 | 28.13 | 27.84 | 28.13 | 1,699 | +0.15(+0.54%) |
Apr 26, 2006 | 28.04 | 28.09 | 27.98 | 27.98 | 875 | +0.09(+0.32%) |
Apr 25, 2006 | 28.09 | 28.09 | 27.85 | 27.89 | 1,195 | +0.17(+0.61%) |
Apr 24, 2006 | 27.75 | 27.82 | 27.63 | 27.72 | 5,220 | +0.01(+0.04%) |
Apr 21, 2006 | 27.72 | 27.86 | 27.49 | 27.71 | 1,050 | +0.13(+0.47%) |
Apr 20, 2006 | 27.36 | 27.85 | 27.35 | 27.58 | 18,105 | +0.10(+0.36%) |
Apr 19, 2006 | 27.13 | 27.61 | 27.11 | 27.48 | 31,045 | +0.40(+1.48%) |
Apr 18, 2006 | 27.05 | 27.29 | 26.89 | 27.08 | 8,561 | -0.14(-0.51%) |
Apr 17, 2006 | 27.08 | 27.50 | 27.08 | 27.22 | 4,147 | +0.25(+0.92%) |
Apr 13, 2006 | 27.01 | 27.07 | 26.88 | 26.97 | 2,140 | -0.04(-0.14%) |
Apr 12, 2006 | 26.96 | 27.16 | 26.96 | 27.01 | 1,082 | -0.08(-0.30%) |
Apr 11, 2006 | 27.16 | 27.18 | 27.09 | 27.09 | 558 | -0.01(-0.04%) |
Apr 10, 2006 | 27.82 | 27.82 | 27.08 | 27.10 | 2,002 | -0.71(-2.55%) |
Apr 07, 2006 | 27.14 | 27.81 | 27.14 | 27.81 | 5,000 | +0.44(+1.61%) |
Apr 06, 2006 | 27.42 | 27.44 | 26.87 | 27.37 | 8,065 | -0.13(-0.47%) |
Apr 05, 2006 | 27.30 | 27.59 | 27.30 | 27.50 | 17,348 | +0.27(+0.99%) |
Apr 04, 2006 | 27.40 | 27.42 | 27.23 | 27.23 | 12,950 | +0.01(+0.04%) |
Apr 03, 2006 | 28.86 | 28.86 | 27.09 | 27.22 | 9,356 | -0.23(-0.84%) |
Mar 31, 2006 | 27.81 | 27.87 | 27.43 | 27.45 | 6,000 | -0.52(-1.86%) |
Mar 30, 2006 | 28.18 | 28.33 | 27.94 | 27.97 | 3,300 | -0.10(-0.36%) |
Mar 29, 2006 | 27.46 | 28.22 | 27.46 | 28.07 | 7,376 | +0.49(+1.78%) |
Mar 28, 2006 | 27.59 | 27.82 | 27.38 | 27.58 | 15,416 | -0.15(-0.54%) |
Mar 27, 2006 | 28.00 | 28.24 | 27.65 | 27.73 | 15,821 | -0.38(-1.35%) |
Mar 24, 2006 | 28.17 | 29.18 | 28.10 | 28.11 | 3,630 | +0.06(+0.21%) |
Mar 23, 2006 | 28.36 | 28.36 | 28.00 | 28.05 | 11,000 | -0.29(-1.02%) |
Mar 22, 2006 | 28.42 | 28.45 | 28.08 | 28.34 | 9,900 | -0.28(-0.98%) |
Mar 21, 2006 | 28.74 | 28.82 | 28.46 | 28.62 | 1,170 | -0.23(-0.80%) |
Mar 20, 2006 | 27.99 | 28.85 | 27.99 | 28.85 | 3,100 | +0.58(+2.05%) |
Mar 17, 2006 | 28.13 | 29.00 | 27.61 | 28.27 | 14,542 | -0.19(-0.67%) |
Mar 16, 2006 | 28.03 | 28.47 | 28.03 | 28.46 | 900 | +0.00(+0.00%) |
Mar 15, 2006 | 28.41 | 28.56 | 28.41 | 28.46 | 4,225 | +0.21(+0.74%) |
Mar 14, 2006 | 28.07 | 28.59 | 28.03 | 28.25 | 5,535 | -0.11(-0.39%) |
Mar 13, 2006 | 27.53 | 29.00 | 27.53 | 28.36 | 22,253 | +0.93(+3.39%) |
Mar 10, 2006 | 27.03 | 27.50 | 27.03 | 27.43 | 2,510 | +0.43(+1.59%) |
Mar 09, 2006 | 27.18 | 27.20 | 26.95 | 27.00 | 3,626 | -0.63(-2.28%) |
Mar 08, 2006 | 27.73 | 27.73 | 27.42 | 27.63 | 11,500 | -0.17(-0.61%) |
Mar 07, 2006 | 27.97 | 28.16 | 27.80 | 27.80 | 11,008 | -0.25(-0.89%) |
Mar 06, 2006 | 28.25 | 28.33 | 27.66 | 28.05 | 13,414 | +0.14(+0.50%) |
Mar 03, 2006 | 27.58 | 27.93 | 27.58 | 27.91 | 8,920 | +0.08(+0.29%) |
Mar 02, 2006 | 28.00 | 30.00 | 27.18 | 27.83 | 14,805 | -1.88(-6.33%) |
Mar 01, 2006 | 29.59 | 30.00 | 29.18 | 29.71 | 20,950 | -0.23(-0.77%) |
Feb 28, 2006 | 29.27 | 30.00 | 29.27 | 29.94 | 14,450 | +0.67(+2.29%) |
Feb 27, 2006 | 29.04 | 29.46 | 29.04 | 29.27 | 6,100 | +0.23(+0.79%) |
Feb 24, 2006 | 28.86 | 29.04 | 28.86 | 29.04 | 498 | +0.06(+0.21%) |
Feb 23, 2006 | 29.33 | 29.33 | 28.93 | 28.98 | 525 | -0.01(-0.03%) |
Feb 22, 2006 | 29.52 | 29.52 | 28.62 | 28.99 | 3,210 | -0.08(-0.28%) |
Feb 21, 2006 | 28.86 | 29.12 | 28.83 | 29.07 | 8,450 | +0.66(+2.32%) |
Feb 17, 2006 | 28.05 | 28.99 | 27.75 | 28.41 | 7,850 | +0.29(+1.03%) |
Feb 16, 2006 | 27.08 | 28.25 | 27.08 | 28.12 | 4,900 | +1.10(+4.07%) |
Feb 15, 2006 | 26.64 | 27.02 | 26.60 | 27.02 | 930 | +0.42(+1.58%) |
Feb 14, 2006 | 26.25 | 26.60 | 26.25 | 26.60 | 1,904 | +0.61(+2.35%) |
Feb 13, 2006 | 26.81 | 26.81 | 25.95 | 25.99 | 26,740 | -0.52(-1.97%) |
Feb 10, 2006 | 26.12 | 26.61 | 26.12 | 26.51 | 4,400 | +0.01(+0.04%) |
Feb 09, 2006 | 26.67 | 26.88 | 26.50 | 26.50 | 1,100 | -0.03(-0.11%) |
Feb 08, 2006 | 26.29 | 27.23 | 26.25 | 26.53 | 8,711 | +0.37(+1.41%) |
Feb 07, 2006 | 26.51 | 26.51 | 26.16 | 26.16 | 3,949 | -0.06(-0.23%) |
Feb 06, 2006 | 26.15 | 26.40 | 26.09 | 26.22 | 2,600 | +0.05(+0.21%) |
Feb 03, 2006 | 26.45 | 26.45 | 26.11 | 26.16 | 6,380 | -0.32(-1.23%) |
Feb 02, 2006 | 26.72 | 26.72 | 26.49 | 26.49 | 19,546 | -0.14(-0.53%) |