Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.90 | 28.90 | 27.38 | 28.10 | 312,400 | +0.10(+0.36%) |
Apr 27, 2006 | 28.79 | 29.04 | 27.47 | 28.00 | 355,792 | -1.02(-3.51%) |
Apr 26, 2006 | 28.14 | 29.02 | 27.76 | 29.02 | 550,794 | +1.09(+3.90%) |
Apr 25, 2006 | 27.30 | 28.00 | 26.16 | 27.93 | 325,259 | +0.83(+3.06%) |
Apr 24, 2006 | 26.89 | 27.49 | 25.87 | 27.10 | 208,113 | +0.21(+0.78%) |
Apr 21, 2006 | 28.80 | 28.80 | 26.74 | 26.89 | 394,168 | -1.66(-5.81%) |
Apr 20, 2006 | 29.64 | 29.90 | 28.45 | 28.55 | 260,055 | -1.14(-3.84%) |
Apr 19, 2006 | 29.46 | 29.90 | 27.80 | 29.69 | 446,206 | +0.43(+1.47%) |
Apr 18, 2006 | 27.06 | 29.30 | 27.02 | 29.26 | 412,781 | +2.18(+8.05%) |
Apr 17, 2006 | 27.44 | 28.03 | 26.68 | 27.08 | 196,690 | -0.40(-1.46%) |
Apr 13, 2006 | 27.72 | 28.10 | 26.85 | 27.48 | 195,013 | -0.13(-0.47%) |
Apr 12, 2006 | 26.15 | 27.97 | 25.83 | 27.61 | 475,261 | +1.46(+5.58%) |
Apr 11, 2006 | 27.40 | 27.71 | 25.25 | 26.15 | 681,261 | -1.08(-3.97%) |
Apr 10, 2006 | 30.15 | 30.48 | 26.63 | 27.23 | 839,305 | -2.91(-9.65%) |
Apr 07, 2006 | 30.69 | 30.69 | 29.75 | 30.14 | 327,406 | -0.30(-0.99%) |
Apr 06, 2006 | 30.54 | 30.70 | 29.64 | 30.44 | 260,731 | -0.16(-0.52%) |
Apr 05, 2006 | 29.92 | 30.90 | 29.82 | 30.60 | 396,121 | +0.87(+2.93%) |
Apr 04, 2006 | 29.49 | 29.90 | 28.28 | 29.73 | 580,286 | +1.73(+6.18%) |
Apr 03, 2006 | 28.78 | 29.94 | 27.36 | 28.00 | 601,867 | -0.78(-2.71%) |
Mar 31, 2006 | 28.88 | 29.71 | 28.23 | 28.78 | 473,897 | -0.10(-0.35%) |
Mar 30, 2006 | 28.84 | 29.02 | 28.17 | 28.88 | 416,124 | +0.04(+0.14%) |
Mar 29, 2006 | 28.00 | 29.14 | 27.00 | 28.84 | 1,416,149 | +3.25(+12.70%) |
Mar 28, 2006 | 25.02 | 26.20 | 24.86 | 25.59 | 632,122 | +0.57(+2.28%) |
Mar 27, 2006 | 25.29 | 25.29 | 24.22 | 25.02 | 421,091 | -0.27(-1.07%) |
Mar 24, 2006 | 25.12 | 25.47 | 24.86 | 25.29 | 389,049 | +0.10(+0.40%) |
Mar 23, 2006 | 23.13 | 25.33 | 23.13 | 25.19 | 1,350,300 | +2.15(+9.33%) |
Mar 22, 2006 | 23.09 | 23.82 | 23.00 | 23.04 | 346,400 | -0.21(-0.90%) |
Mar 21, 2006 | 22.40 | 23.90 | 22.30 | 23.25 | 438,913 | +0.85(+3.79%) |
Mar 20, 2006 | 21.82 | 22.53 | 21.64 | 22.40 | 289,162 | +0.72(+3.32%) |
Mar 17, 2006 | 22.81 | 22.81 | 21.40 | 21.68 | 490,494 | +0.36(+1.69%) |
Mar 16, 2006 | 22.30 | 22.42 | 21.13 | 21.32 | 264,568 | -0.99(-4.44%) |
Mar 15, 2006 | 21.77 | 22.77 | 21.75 | 22.31 | 411,192 | +0.70(+3.24%) |
Mar 14, 2006 | 19.73 | 21.76 | 19.73 | 21.61 | 759,626 | +1.88(+9.53%) |
Mar 13, 2006 | 20.13 | 20.88 | 19.53 | 19.73 | 285,096 | -0.17(-0.85%) |
Mar 10, 2006 | 19.63 | 20.31 | 19.60 | 19.90 | 177,797 | +0.19(+0.96%) |
Mar 09, 2006 | 20.04 | 20.90 | 19.47 | 19.71 | 279,401 | -0.41(-2.04%) |
Mar 08, 2006 | 19.53 | 20.47 | 18.74 | 20.12 | 498,886 | +0.43(+2.18%) |
Mar 07, 2006 | 20.59 | 20.62 | 19.52 | 19.69 | 239,872 | -0.86(-4.18%) |
Mar 06, 2006 | 20.78 | 21.36 | 20.02 | 20.55 | 386,103 | -0.45(-2.14%) |
Mar 03, 2006 | 21.30 | 21.64 | 20.78 | 21.00 | 541,900 | -0.34(-1.59%) |
Mar 02, 2006 | 22.10 | 22.14 | 21.18 | 21.34 | 268,013 | -0.86(-3.87%) |
Mar 01, 2006 | 22.13 | 22.67 | 22.11 | 22.20 | 355,515 | +0.27(+1.23%) |
Feb 28, 2006 | 22.88 | 23.14 | 21.56 | 21.93 | 340,277 | -0.95(-4.15%) |
Feb 27, 2006 | 23.28 | 23.40 | 22.76 | 22.88 | 306,849 | +0.28(+1.24%) |
Feb 24, 2006 | 22.35 | 22.88 | 21.87 | 22.60 | 392,921 | +0.14(+0.62%) |
Feb 23, 2006 | 21.53 | 23.06 | 21.05 | 22.46 | 507,487 | +0.80(+3.69%) |
Feb 22, 2006 | 21.73 | 22.83 | 21.30 | 21.66 | 913,472 | +1.28(+6.28%) |
Feb 21, 2006 | 20.61 | 21.17 | 20.22 | 20.38 | 213,105 | -0.21(-1.02%) |
Feb 17, 2006 | 20.80 | 21.38 | 20.50 | 20.59 | 408,644 | -0.06(-0.29%) |
Feb 16, 2006 | 20.22 | 21.34 | 20.15 | 20.65 | 763,600 | +0.67(+3.35%) |
Feb 15, 2006 | 20.10 | 20.25 | 19.80 | 19.98 | 359,830 | -0.01(-0.05%) |
Feb 14, 2006 | 20.19 | 20.45 | 19.74 | 19.99 | 449,916 | -0.07(-0.35%) |
Feb 13, 2006 | 20.00 | 20.06 | 19.20 | 20.06 | 369,394 | +0.04(+0.20%) |
Feb 10, 2006 | 20.48 | 20.57 | 19.80 | 20.02 | 371,259 | -0.64(-3.10%) |
Feb 09, 2006 | 20.09 | 21.09 | 19.98 | 20.66 | 959,635 | +0.62(+3.09%) |
Feb 08, 2006 | 19.20 | 20.47 | 18.61 | 20.04 | 1,744,736 | +2.99(+17.54%) |
Feb 07, 2006 | 17.14 | 17.50 | 16.83 | 17.05 | 682,547 | +0.08(+0.47%) |
Feb 06, 2006 | 16.94 | 17.23 | 16.63 | 16.97 | 285,526 | +0.22(+1.31%) |
Feb 03, 2006 | 16.22 | 17.08 | 16.00 | 16.75 | 339,583 | +0.30(+1.82%) |
Feb 02, 2006 | 15.95 | 16.68 | 15.72 | 16.45 | 740,465 | +0.64(+4.05%) |