Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 22.67 | 22.69 | 21.22 | 21.80 | 381,000 | -0.89(-3.92%) |
Apr 27, 2006 | 23.05 | 23.24 | 22.69 | 22.69 | 136,554 | -0.53(-2.28%) |
Apr 26, 2006 | 24.45 | 24.45 | 22.68 | 23.22 | 332,714 | -1.13(-4.64%) |
Apr 25, 2006 | 25.40 | 25.40 | 24.25 | 24.35 | 185,536 | -1.03(-4.04%) |
Apr 24, 2006 | 26.09 | 26.15 | 25.25 | 25.38 | 153,958 | -0.71(-2.74%) |
Apr 21, 2006 | 26.60 | 26.60 | 25.73 | 26.09 | 192,564 | -0.50(-1.88%) |
Apr 20, 2006 | 26.60 | 26.90 | 26.35 | 26.59 | 105,685 | -0.01(-0.04%) |
Apr 19, 2006 | 27.10 | 27.20 | 26.11 | 26.60 | 246,709 | -0.91(-3.31%) |
Apr 18, 2006 | 28.00 | 28.00 | 27.10 | 27.51 | 80,333 | -0.24(-0.86%) |
Apr 17, 2006 | 28.45 | 28.45 | 27.51 | 27.75 | 83,128 | -0.49(-1.74%) |
Apr 13, 2006 | 28.60 | 28.60 | 27.90 | 28.24 | 24,514 | -0.35(-1.22%) |
Apr 12, 2006 | 28.82 | 28.70 | 27.58 | 28.59 | 62,209 | -0.23(-0.80%) |
Apr 11, 2006 | 29.10 | 29.10 | 28.50 | 28.82 | 52,877 | -0.24(-0.83%) |
Apr 10, 2006 | 27.93 | 29.30 | 27.77 | 29.06 | 232,011 | +0.98(+3.49%) |
Apr 07, 2006 | 28.50 | 28.93 | 27.90 | 28.08 | 60,390 | -0.27(-0.95%) |
Apr 06, 2006 | 28.67 | 29.09 | 28.12 | 28.35 | 99,264 | -0.11(-0.39%) |
Apr 05, 2006 | 28.00 | 28.72 | 27.73 | 28.46 | 81,303 | +0.46(+1.64%) |
Apr 04, 2006 | 27.88 | 28.25 | 27.56 | 28.00 | 64,291 | -0.13(-0.46%) |
Apr 03, 2006 | 27.69 | 28.48 | 27.50 | 28.13 | 126,245 | +0.33(+1.19%) |
Mar 31, 2006 | 29.03 | 29.12 | 27.53 | 27.80 | 145,204 | -0.82(-2.87%) |
Mar 30, 2006 | 29.75 | 29.90 | 28.27 | 28.62 | 161,138 | -0.86(-2.92%) |
Mar 29, 2006 | 29.80 | 29.99 | 29.12 | 29.48 | 137,714 | +0.07(+0.24%) |
Mar 28, 2006 | 29.10 | 29.95 | 28.81 | 29.41 | 239,305 | +0.66(+2.30%) |
Mar 27, 2006 | 28.00 | 29.92 | 27.24 | 28.75 | 397,574 | +0.83(+2.97%) |
Mar 24, 2006 | 26.88 | 28.00 | 26.70 | 27.92 | 146,811 | +1.22(+4.57%) |
Mar 23, 2006 | 26.70 | 27.00 | 26.50 | 26.70 | 76,300 | +0.00(+0.00%) |
Mar 22, 2006 | 26.21 | 26.90 | 26.21 | 26.70 | 132,000 | +0.43(+1.63%) |
Mar 21, 2006 | 27.40 | 27.40 | 26.10 | 26.27 | 240,978 | -1.24(-4.51%) |
Mar 20, 2006 | 27.50 | 27.88 | 27.25 | 27.51 | 57,743 | +0.35(+1.29%) |
Mar 17, 2006 | 26.49 | 27.74 | 26.09 | 27.16 | 223,242 | +0.91(+3.47%) |
Mar 16, 2006 | 26.51 | 26.66 | 26.22 | 26.25 | 81,761 | -0.23(-0.87%) |
Mar 15, 2006 | 26.70 | 26.70 | 26.32 | 26.48 | 50,369 | -0.10(-0.38%) |
Mar 14, 2006 | 26.10 | 26.69 | 26.10 | 26.58 | 59,760 | +0.38(+1.45%) |
Mar 13, 2006 | 26.74 | 26.74 | 26.10 | 26.20 | 60,802 | -0.23(-0.87%) |
Mar 10, 2006 | 26.62 | 26.62 | 26.09 | 26.43 | 50,178 | +0.04(+0.15%) |
Mar 09, 2006 | 26.40 | 26.75 | 26.02 | 26.39 | 133,378 | -0.24(-0.90%) |
Mar 08, 2006 | 27.73 | 27.80 | 26.14 | 26.63 | 186,818 | -0.87(-3.16%) |
Mar 07, 2006 | 28.05 | 28.27 | 27.11 | 27.50 | 154,324 | -0.70(-2.48%) |
Mar 06, 2006 | 29.49 | 29.49 | 28.13 | 28.20 | 95,507 | -0.58(-2.02%) |
Mar 03, 2006 | 29.48 | 29.50 | 28.26 | 28.78 | 140,194 | +0.15(+0.52%) |
Mar 02, 2006 | 29.12 | 29.95 | 28.62 | 28.63 | 449,518 | +0.71(+2.54%) |
Mar 01, 2006 | 27.67 | 28.16 | 27.61 | 27.92 | 135,448 | +0.42(+1.53%) |
Feb 28, 2006 | 27.60 | 28.19 | 27.50 | 27.50 | 143,893 | -0.10(-0.36%) |
Feb 27, 2006 | 27.47 | 27.83 | 26.78 | 27.60 | 280,992 | +0.38(+1.40%) |
Feb 24, 2006 | 27.45 | 27.45 | 26.98 | 27.22 | 125,027 | -0.18(-0.66%) |
Feb 23, 2006 | 27.10 | 27.95 | 27.02 | 27.40 | 279,013 | +0.34(+1.26%) |
Feb 22, 2006 | 26.23 | 27.20 | 25.89 | 27.06 | 324,465 | +1.06(+4.08%) |
Feb 21, 2006 | 26.00 | 26.25 | 25.78 | 26.00 | 219,591 | +0.37(+1.44%) |
Feb 17, 2006 | 26.00 | 26.18 | 25.60 | 25.63 | 351,726 | -0.07(-0.27%) |
Feb 16, 2006 | 26.00 | 26.50 | 25.50 | 25.70 | 424,100 | -0.04(-0.16%) |
Feb 15, 2006 | 28.74 | 29.20 | 25.49 | 25.74 | 2,577,407 | -7.48(-22.52%) |
Feb 14, 2006 | 33.08 | 33.49 | 32.10 | 33.22 | 186,897 | +0.49(+1.50%) |
Feb 13, 2006 | 32.00 | 33.30 | 31.30 | 32.73 | 198,808 | +0.50(+1.55%) |
Feb 10, 2006 | 30.30 | 32.23 | 29.96 | 32.23 | 152,252 | +1.88(+6.19%) |
Feb 09, 2006 | 31.59 | 31.59 | 30.07 | 30.35 | 152,440 | -0.65(-2.10%) |
Feb 08, 2006 | 31.77 | 32.14 | 30.14 | 31.00 | 273,385 | -0.73(-2.30%) |
Feb 07, 2006 | 33.00 | 33.02 | 31.50 | 31.73 | 328,307 | -1.12(-3.41%) |
Feb 06, 2006 | 34.75 | 34.80 | 32.80 | 32.85 | 216,569 | -1.24(-3.64%) |
Feb 03, 2006 | 34.86 | 35.00 | 33.70 | 34.09 | 149,636 | -1.09(-3.10%) |
Feb 02, 2006 | 35.50 | 35.84 | 34.83 | 35.18 | 102,110 | -0.32(-0.90%) |