Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.27 | 30.96 | 30.13 | 30.27 | 5,000 | +0.31(+1.04%) |
Apr 27, 2006 | 29.52 | 30.23 | 29.20 | 29.96 | 6,680 | +0.61(+2.07%) |
Apr 26, 2006 | 28.08 | 29.52 | 28.08 | 29.35 | 6,534 | +1.45(+5.20%) |
Apr 25, 2006 | 27.82 | 28.29 | 27.59 | 27.90 | 3,728 | +0.43(+1.58%) |
Apr 24, 2006 | 27.72 | 28.25 | 27.39 | 27.47 | 8,664 | -0.78(-2.76%) |
Apr 21, 2006 | 28.65 | 28.65 | 28.20 | 28.25 | 1,544 | +0.11(+0.38%) |
Apr 20, 2006 | 28.27 | 28.98 | 27.95 | 28.14 | 3,012 | -0.13(-0.46%) |
Apr 19, 2006 | 28.70 | 28.70 | 28.21 | 28.27 | 853 | -0.43(-1.49%) |
Apr 18, 2006 | 28.40 | 28.70 | 28.39 | 28.70 | 1,713 | +0.99(+3.58%) |
Apr 17, 2006 | 27.88 | 27.88 | 27.58 | 27.71 | 3,923 | +0.23(+0.84%) |
Apr 13, 2006 | 27.26 | 27.48 | 27.26 | 27.48 | 1,341 | +0.71(+2.63%) |
Apr 12, 2006 | 27.63 | 27.63 | 26.54 | 26.77 | 9,309 | -0.43(-1.57%) |
Apr 11, 2006 | 26.48 | 27.32 | 26.48 | 27.20 | 3,405 | +0.48(+1.81%) |
Apr 10, 2006 | 26.57 | 27.06 | 26.30 | 26.71 | 7,054 | +0.47(+1.78%) |
Apr 07, 2006 | 27.03 | 27.03 | 26.25 | 26.25 | 4,688 | -0.16(-0.59%) |
Apr 06, 2006 | 27.02 | 27.19 | 26.08 | 26.40 | 4,822 | -0.78(-2.87%) |
Apr 05, 2006 | 27.67 | 27.67 | 27.02 | 27.18 | 7,159 | +0.21(+0.76%) |
Apr 04, 2006 | 27.22 | 27.52 | 26.69 | 26.98 | 13,346 | -0.54(-1.97%) |
Apr 03, 2006 | 27.88 | 27.88 | 27.16 | 27.52 | 4,590 | -0.30(-1.06%) |
Mar 31, 2006 | 26.91 | 27.88 | 26.91 | 27.81 | 7,560 | +0.75(+2.79%) |
Mar 30, 2006 | 26.73 | 27.43 | 26.73 | 27.06 | 2,683 | -0.25(-0.93%) |
Mar 29, 2006 | 27.50 | 27.52 | 26.95 | 27.31 | 2,572 | -0.20(-0.72%) |
Mar 28, 2006 | 26.96 | 27.87 | 26.96 | 27.51 | 6,305 | +1.02(+3.84%) |
Mar 27, 2006 | 27.67 | 28.38 | 26.49 | 26.49 | 10,843 | -1.16(-4.21%) |
Mar 24, 2006 | 25.51 | 27.66 | 25.51 | 27.66 | 12,275 | +1.56(+5.97%) |
Mar 23, 2006 | 26.01 | 26.44 | 25.57 | 26.10 | 5,732 | +0.07(+0.28%) |
Mar 22, 2006 | 26.37 | 26.74 | 24.88 | 26.02 | 14,391 | -0.97(-3.58%) |
Mar 21, 2006 | 28.21 | 28.21 | 26.37 | 26.99 | 3,264 | -0.45(-1.64%) |
Mar 20, 2006 | 28.69 | 28.69 | 27.12 | 27.44 | 6,365 | -0.86(-3.04%) |
Mar 17, 2006 | 28.70 | 28.70 | 27.89 | 28.30 | 21,860 | -0.39(-1.37%) |
Mar 16, 2006 | 28.70 | 28.70 | 28.70 | 28.70 | 1,022 | +0.27(+0.95%) |
Mar 15, 2006 | 28.43 | 28.43 | 28.43 | 28.43 | 136 | +0.45(+1.61%) |
Mar 14, 2006 | 27.91 | 28.46 | 27.30 | 27.98 | 9,711 | +0.06(+0.21%) |
Mar 13, 2006 | 27.98 | 28.93 | 27.66 | 27.92 | 8,055 | -0.08(-0.29%) |
Mar 10, 2006 | 28.71 | 28.71 | 27.88 | 28.00 | 2,439 | -0.32(-1.13%) |
Mar 09, 2006 | 29.03 | 29.21 | 27.94 | 28.32 | 3,098 | -0.29(-1.00%) |
Mar 08, 2006 | 29.04 | 29.10 | 27.80 | 28.61 | 15,964 | -1.02(-3.43%) |
Mar 07, 2006 | 30.53 | 30.53 | 29.62 | 29.62 | 1,707 | -1.29(-4.16%) |
Mar 06, 2006 | 31.80 | 31.80 | 30.79 | 30.91 | 6,506 | -0.57(-1.82%) |
Mar 03, 2006 | 31.80 | 32.00 | 31.45 | 31.49 | 4,268 | -0.79(-2.44%) |
Mar 02, 2006 | 32.33 | 33.19 | 32.13 | 32.27 | 5,262 | -1.02(-3.05%) |
Mar 01, 2006 | 33.59 | 33.59 | 32.88 | 33.29 | 3,247 | -0.37(-1.10%) |
Feb 28, 2006 | 34.10 | 34.77 | 33.63 | 33.66 | 5,604 | -0.44(-1.30%) |
Feb 27, 2006 | 33.63 | 34.46 | 33.63 | 34.10 | 1,498 | +0.07(+0.22%) |
Feb 24, 2006 | 33.54 | 34.22 | 33.54 | 34.03 | 3,158 | -1.90(-5.29%) |
Feb 23, 2006 | 35.36 | 36.86 | 35.31 | 35.93 | 3,157 | +0.67(+1.91%) |
Feb 22, 2006 | 35.75 | 35.75 | 35.26 | 35.26 | 3,522 | +0.20(+0.56%) |
Feb 21, 2006 | 35.77 | 36.28 | 34.61 | 35.06 | 5,845 | -1.55(-4.24%) |
Feb 17, 2006 | 37.71 | 37.71 | 36.20 | 36.61 | 4,658 | -0.36(-0.97%) |
Feb 16, 2006 | 35.27 | 38.02 | 35.27 | 36.97 | 19,513 | +1.86(+5.30%) |
Feb 15, 2006 | 34.80 | 35.50 | 34.44 | 35.11 | 2,805 | -0.02(-0.07%) |
Feb 14, 2006 | 35.58 | 35.58 | 35.00 | 35.13 | 1,829 | +0.13(+0.37%) |
Feb 13, 2006 | 36.13 | 36.77 | 34.07 | 35.00 | 1,822 | -0.89(-2.49%) |
Feb 10, 2006 | 36.60 | 36.85 | 35.47 | 35.90 | 2,161 | -0.51(-1.40%) |
Feb 09, 2006 | 36.08 | 36.90 | 36.08 | 36.41 | 609 | +0.21(+0.57%) |
Feb 08, 2006 | 35.34 | 36.86 | 35.26 | 36.20 | 8,140 | +0.39(+1.10%) |
Feb 07, 2006 | 37.31 | 37.31 | 35.34 | 35.81 | 2,197 | -1.41(-3.79%) |
Feb 06, 2006 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 36.89 | 37.22 | 36.80 | 37.22 | 1,343 | +0.33(+0.89%) |
Feb 02, 2006 | 37.01 | 37.29 | 36.07 | 36.89 | 1,463 | -0.25(-0.66%) |