Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 26.30 | 26.56 | 25.81 | 26.10 | 145,600 | -0.45(-1.69%) |
Apr 27, 2006 | 26.90 | 27.05 | 26.38 | 26.55 | 74,800 | -0.55(-2.03%) |
Apr 26, 2006 | 28.65 | 29.45 | 26.83 | 27.10 | 203,000 | -1.40(-4.91%) |
Apr 25, 2006 | 28.45 | 29.25 | 28.17 | 28.50 | 160,200 | +0.05(+0.18%) |
Apr 24, 2006 | 29.00 | 29.23 | 28.05 | 28.45 | 230,100 | -1.45(-4.85%) |
Apr 21, 2006 | 30.82 | 31.10 | 29.60 | 29.90 | 201,900 | -0.86(-2.80%) |
Apr 20, 2006 | 29.63 | 30.99 | 29.18 | 30.76 | 419,800 | +0.83(+2.77%) |
Apr 19, 2006 | 29.05 | 30.06 | 29.03 | 29.93 | 236,500 | +0.83(+2.85%) |
Apr 18, 2006 | 29.50 | 29.90 | 27.00 | 29.10 | 764,900 | -0.62(-2.09%) |
Apr 17, 2006 | 31.81 | 31.85 | 25.87 | 29.72 | 1,050,900 | -2.19(-6.86%) |
Apr 13, 2006 | 31.70 | 31.95 | 31.41 | 31.91 | 183,100 | -0.09(-0.28%) |
Apr 12, 2006 | 28.52 | 32.23 | 28.52 | 32.00 | 754,000 | +2.60(+8.84%) |
Apr 11, 2006 | 33.85 | 33.85 | 29.00 | 29.40 | 1,194,700 | -4.45(-13.15%) |
Apr 10, 2006 | 36.85 | 36.85 | 32.45 | 33.85 | 886,600 | -2.92(-7.94%) |
Apr 07, 2006 | 37.60 | 38.30 | 36.75 | 36.77 | 181,100 | -0.93(-2.47%) |
Apr 06, 2006 | 38.00 | 38.10 | 37.54 | 37.70 | 104,900 | -0.35(-0.92%) |
Apr 05, 2006 | 38.25 | 38.50 | 37.70 | 38.05 | 217,300 | -0.08(-0.21%) |
Apr 04, 2006 | 36.85 | 38.68 | 36.85 | 38.13 | 419,300 | +1.20(+3.25%) |
Apr 03, 2006 | 38.25 | 38.25 | 35.01 | 36.93 | 549,800 | -1.32(-3.45%) |
Mar 31, 2006 | 38.75 | 39.35 | 37.15 | 38.25 | 598,500 | +1.00(+2.68%) |
Mar 30, 2006 | 36.40 | 37.64 | 36.40 | 37.25 | 698,900 | +0.90(+2.48%) |
Mar 29, 2006 | 35.62 | 36.82 | 35.20 | 36.35 | 435,200 | +0.73(+2.05%) |
Mar 28, 2006 | 33.48 | 35.62 | 33.38 | 35.62 | 336,000 | +2.24(+6.71%) |
Mar 27, 2006 | 33.57 | 34.00 | 33.05 | 33.38 | 203,500 | +0.04(+0.12%) |
Mar 24, 2006 | 33.65 | 33.99 | 33.01 | 33.34 | 143,700 | +2.74(+8.95%) |
Mar 21, 2006 | 30.44 | 31.20 | 30.31 | 30.60 | 198,800 | -0.09(-0.29%) |
Mar 20, 2006 | 31.90 | 31.90 | 30.34 | 30.69 | 191,400 | -0.86(-2.73%) |
Mar 17, 2006 | 31.25 | 32.21 | 31.05 | 31.55 | 316,100 | +0.86(+2.80%) |
Mar 16, 2006 | 29.76 | 31.00 | 29.65 | 30.69 | 441,800 | +1.18(+4.00%) |
Mar 15, 2006 | 27.15 | 29.60 | 27.15 | 29.51 | 295,800 | +1.90(+6.88%) |
Mar 14, 2006 | 26.80 | 27.66 | 26.55 | 27.61 | 157,800 | +0.70(+2.60%) |
Mar 13, 2006 | 27.00 | 27.09 | 26.70 | 26.91 | 71,300 | -0.04(-0.15%) |
Mar 10, 2006 | 27.10 | 27.10 | 26.75 | 26.95 | 44,300 | -0.25(-0.92%) |
Mar 09, 2006 | 27.37 | 27.62 | 27.15 | 27.20 | 93,900 | -0.07(-0.26%) |
Mar 08, 2006 | 27.22 | 27.90 | 26.64 | 27.27 | 134,600 | +0.06(+0.22%) |
Mar 07, 2006 | 27.20 | 27.36 | 26.50 | 27.21 | 135,500 | -0.25(-0.91%) |
Mar 06, 2006 | 27.20 | 28.43 | 27.20 | 27.46 | 166,100 | +0.26(+0.96%) |
Mar 03, 2006 | 25.14 | 27.85 | 24.44 | 27.20 | 214,900 | +1.81(+7.13%) |
Mar 02, 2006 | 25.20 | 25.59 | 25.20 | 25.39 | 108,900 | +0.29(+1.16%) |
Mar 01, 2006 | 25.00 | 25.20 | 24.83 | 25.10 | 64,800 | +0.10(+0.40%) |
Feb 28, 2006 | 25.30 | 25.35 | 25.00 | 25.00 | 83,000 | -0.48(-1.88%) |
Feb 27, 2006 | 24.99 | 25.48 | 24.99 | 25.48 | 147,100 | +0.48(+1.92%) |
Feb 24, 2006 | 24.63 | 25.16 | 24.37 | 25.00 | 93,500 | +0.11(+0.44%) |
Feb 23, 2006 | 24.88 | 24.90 | 24.60 | 24.89 | 50,000 | +0.04(+0.16%) |
Feb 22, 2006 | 24.25 | 24.99 | 23.75 | 24.85 | 307,300 | +0.16(+0.65%) |
Feb 21, 2006 | 24.95 | 25.55 | 24.51 | 24.69 | 219,600 | +0.18(+0.73%) |
Feb 17, 2006 | 23.73 | 24.61 | 23.35 | 24.51 | 168,000 | +2.16(+9.66%) |
Feb 15, 2006 | 21.22 | 22.45 | 21.00 | 22.35 | 176,800 | +1.05(+4.93%) |
Feb 14, 2006 | 20.07 | 21.30 | 19.70 | 21.30 | 391,600 | +1.23(+6.13%) |
Feb 13, 2006 | 19.70 | 20.41 | 19.70 | 20.07 | 53,700 | +0.12(+0.60%) |
Feb 10, 2006 | 19.90 | 19.95 | 19.60 | 19.95 | 22,600 | +0.04(+0.20%) |
Feb 09, 2006 | 19.50 | 20.12 | 19.45 | 19.91 | 27,300 | +0.41(+2.10%) |
Feb 08, 2006 | 19.90 | 19.90 | 19.25 | 19.50 | 48,900 | -0.48(-2.40%) |
Feb 07, 2006 | 19.97 | 20.10 | 19.85 | 19.98 | 45,500 | -0.06(-0.30%) |
Feb 06, 2006 | 20.30 | 20.39 | 19.94 | 20.04 | 30,300 | -0.30(-1.47%) |
Feb 03, 2006 | 20.35 | 20.35 | 19.90 | 20.34 | 53,600 | -0.01(-0.05%) |
Feb 02, 2006 | 21.59 | 21.59 | 19.35 | 20.35 | 196,900 | -1.21(-5.61%) |