Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.41 | 32.47 | 32.05 | 32.13 | 216,735 | -0.47(-1.44%) |
Apr 27, 2006 | 32.14 | 32.73 | 32.03 | 32.59 | 329,677 | +0.30(+0.94%) |
Apr 26, 2006 | 32.27 | 32.60 | 32.23 | 32.29 | 84,624 | +0.04(+0.11%) |
Apr 25, 2006 | 32.27 | 32.48 | 32.21 | 32.26 | 266,834 | -0.02(-0.06%) |
Apr 24, 2006 | 32.50 | 32.55 | 32.15 | 32.27 | 245,596 | -0.32(-0.99%) |
Apr 21, 2006 | 33.10 | 33.27 | 32.50 | 32.60 | 447,737 | -0.58(-1.74%) |
Apr 20, 2006 | 33.38 | 33.60 | 33.17 | 33.17 | 282,300 | -0.20(-0.61%) |
Apr 19, 2006 | 33.33 | 33.51 | 33.13 | 33.38 | 178,942 | +0.15(+0.44%) |
Apr 18, 2006 | 32.54 | 33.36 | 32.51 | 33.23 | 175,893 | +0.84(+2.61%) |
Apr 17, 2006 | 33.01 | 33.20 | 32.29 | 32.38 | 153,021 | -0.67(-2.03%) |
Apr 13, 2006 | 32.78 | 33.31 | 32.78 | 33.05 | 106,733 | +0.24(+0.73%) |
Apr 12, 2006 | 32.60 | 32.88 | 32.60 | 32.82 | 292,755 | +0.10(+0.31%) |
Apr 11, 2006 | 33.15 | 33.30 | 32.47 | 32.71 | 220,002 | -0.39(-1.17%) |
Apr 10, 2006 | 33.72 | 33.72 | 32.99 | 33.10 | 182,972 | -0.62(-1.82%) |
Apr 07, 2006 | 34.16 | 34.27 | 33.65 | 33.72 | 154,437 | -0.41(-1.21%) |
Apr 06, 2006 | 33.90 | 34.29 | 33.83 | 34.13 | 110,763 | +0.32(+0.95%) |
Apr 05, 2006 | 33.60 | 33.93 | 33.57 | 33.81 | 506,550 | +0.34(+1.02%) |
Apr 04, 2006 | 33.80 | 33.86 | 33.47 | 33.47 | 686,908 | -0.30(-0.90%) |
Apr 03, 2006 | 33.75 | 34.23 | 33.71 | 33.77 | 294,498 | +0.24(+0.71%) |
Mar 31, 2006 | 33.91 | 33.95 | 33.49 | 33.53 | 145,724 | -0.23(-0.68%) |
Mar 30, 2006 | 33.78 | 34.11 | 33.62 | 33.76 | 299,072 | +0.11(+0.33%) |
Mar 29, 2006 | 33.30 | 33.77 | 33.09 | 33.65 | 264,983 | +0.58(+1.75%) |
Mar 28, 2006 | 33.60 | 33.68 | 33.04 | 33.07 | 153,675 | -0.49(-1.45%) |
Mar 27, 2006 | 33.56 | 33.77 | 33.54 | 33.56 | 206,279 | +0.07(+0.22%) |
Mar 24, 2006 | 33.41 | 33.72 | 33.21 | 33.49 | 126,882 | +0.45(+1.36%) |
Mar 23, 2006 | 32.95 | 33.06 | 32.75 | 33.04 | 95,080 | +0.11(+0.33%) |
Mar 22, 2006 | 32.85 | 33.13 | 32.74 | 32.93 | 378,796 | -0.01(-0.03%) |
Mar 21, 2006 | 33.29 | 33.83 | 32.93 | 32.93 | 320,637 | -0.42(-1.27%) |
Mar 20, 2006 | 33.30 | 33.45 | 33.18 | 33.36 | 170,665 | +0.04(+0.11%) |
Mar 17, 2006 | 33.32 | 33.58 | 33.12 | 33.32 | 218,259 | +0.03(+0.08%) |
Mar 16, 2006 | 33.95 | 34.13 | 33.29 | 33.29 | 797,019 | -0.43(-1.28%) |
Mar 15, 2006 | 33.05 | 33.79 | 33.05 | 33.72 | 405,915 | +0.84(+2.54%) |
Mar 14, 2006 | 32.35 | 32.99 | 32.32 | 32.89 | 178,398 | +0.57(+1.76%) |
Mar 13, 2006 | 32.60 | 32.71 | 32.28 | 32.32 | 193,972 | -0.08(-0.26%) |
Mar 10, 2006 | 32.45 | 32.58 | 32.04 | 32.40 | 544,669 | +0.17(+0.54%) |
Mar 09, 2006 | 32.95 | 33.14 | 32.23 | 32.23 | 234,487 | -0.59(-1.79%) |
Mar 08, 2006 | 32.60 | 32.90 | 32.37 | 32.82 | 316,607 | +0.13(+0.39%) |
Mar 07, 2006 | 32.90 | 32.98 | 32.51 | 32.69 | 246,141 | -0.66(-1.98%) |
Mar 06, 2006 | 34.02 | 34.02 | 33.15 | 33.35 | 215,863 | +0.02(+0.06%) |
Mar 03, 2006 | 33.06 | 33.83 | 33.05 | 33.33 | 337,409 | +0.13(+0.39%) |
Mar 02, 2006 | 32.98 | 33.38 | 32.89 | 33.20 | 316,063 | +0.27(+0.81%) |
Mar 01, 2006 | 31.98 | 33.08 | 31.89 | 32.93 | 290,033 | +1.32(+4.18%) |
Feb 28, 2006 | 31.92 | 32.01 | 31.54 | 31.61 | 87,783 | -0.30(-0.95%) |
Feb 27, 2006 | 32.00 | 32.19 | 31.92 | 31.92 | 223,923 | +0.06(+0.17%) |
Feb 24, 2006 | 32.07 | 32.07 | 31.59 | 31.86 | 141,694 | +0.18(+0.58%) |
Feb 23, 2006 | 31.84 | 31.99 | 31.61 | 31.68 | 189,833 | -0.25(-0.78%) |
Feb 22, 2006 | 30.53 | 32.02 | 30.53 | 31.92 | 98,020 | +0.52(+1.67%) |
Feb 21, 2006 | 32.00 | 32.00 | 31.28 | 31.40 | 161,081 | -0.46(-1.44%) |
Feb 17, 2006 | 32.09 | 32.27 | 31.86 | 31.86 | 165,982 | -0.29(-0.91%) |
Feb 16, 2006 | 31.95 | 32.29 | 31.95 | 32.15 | 383,588 | +0.37(+1.16%) |
Feb 15, 2006 | 31.55 | 31.95 | 31.54 | 31.79 | 112,724 | +0.07(+0.23%) |
Feb 14, 2006 | 31.48 | 31.74 | 31.27 | 31.71 | 65,891 | +0.36(+1.14%) |
Feb 13, 2006 | 31.63 | 31.69 | 31.31 | 31.36 | 144,744 | -0.37(-1.16%) |
Feb 10, 2006 | 31.82 | 31.82 | 31.25 | 31.72 | 402,212 | -0.14(-0.43%) |
Feb 09, 2006 | 32.07 | 32.32 | 31.84 | 31.86 | 86,585 | +0.08(+0.26%) |
Feb 08, 2006 | 31.69 | 31.93 | 31.42 | 31.78 | 145,288 | +0.50(+1.58%) |
Feb 07, 2006 | 31.27 | 31.54 | 31.14 | 31.28 | 62,624 | -0.07(-0.23%) |
Feb 06, 2006 | 31.40 | 31.51 | 31.24 | 31.36 | 274,240 | -0.03(-0.09%) |
Feb 03, 2006 | 31.51 | 31.63 | 31.31 | 31.38 | 49,772 | -0.32(-1.01%) |
Feb 02, 2006 | 32.08 | 32.27 | 31.68 | 31.70 | 132,872 | -0.35(-1.09%) |