Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.65 | 33.92 | 33.16 | 33.52 | 744,380 | +0.18(+0.54%) |
Apr 27, 2006 | 33.51 | 33.60 | 32.70 | 33.34 | 1,120,411 | -0.41(-1.21%) |
Apr 26, 2006 | 35.35 | 35.82 | 33.75 | 33.75 | 816,030 | -1.56(-4.41%) |
Apr 25, 2006 | 35.55 | 35.63 | 35.17 | 35.31 | 287,125 | -0.24(-0.67%) |
Apr 24, 2006 | 35.76 | 35.86 | 35.41 | 35.55 | 263,873 | -0.39(-1.08%) |
Apr 21, 2006 | 35.86 | 36.14 | 35.55 | 35.94 | 253,773 | +0.17(+0.48%) |
Apr 20, 2006 | 36.17 | 36.35 | 35.29 | 35.77 | 362,247 | -0.36(-1.00%) |
Apr 19, 2006 | 35.72 | 36.26 | 35.40 | 36.13 | 299,646 | +0.43(+1.20%) |
Apr 18, 2006 | 34.22 | 35.78 | 34.22 | 35.70 | 762,687 | +1.66(+4.89%) |
Apr 17, 2006 | 33.16 | 34.15 | 33.16 | 34.04 | 383,185 | +0.72(+2.17%) |
Apr 13, 2006 | 33.47 | 33.42 | 32.96 | 33.31 | 299,014 | -0.15(-0.45%) |
Apr 12, 2006 | 33.82 | 34.14 | 33.28 | 33.47 | 233,151 | -0.43(-1.26%) |
Apr 11, 2006 | 34.32 | 34.46 | 33.64 | 33.89 | 429,478 | -0.38(-1.11%) |
Apr 10, 2006 | 34.34 | 34.45 | 34.05 | 34.27 | 350,358 | +0.06(+0.17%) |
Apr 07, 2006 | 34.24 | 34.47 | 34.00 | 34.22 | 543,634 | -0.02(-0.06%) |
Apr 06, 2006 | 34.50 | 34.66 | 34.10 | 34.24 | 356,776 | -0.11(-0.33%) |
Apr 05, 2006 | 34.03 | 34.55 | 33.87 | 34.35 | 602,974 | +0.46(+1.35%) |
Apr 04, 2006 | 33.60 | 33.98 | 33.33 | 33.89 | 397,283 | +0.20(+0.59%) |
Apr 03, 2006 | 33.34 | 34.00 | 33.28 | 33.69 | 627,594 | +0.43(+1.29%) |
Mar 31, 2006 | 33.22 | 33.48 | 33.00 | 33.27 | 467,250 | -0.04(-0.11%) |
Mar 30, 2006 | 33.36 | 33.42 | 32.93 | 33.30 | 439,894 | +0.13(+0.40%) |
Mar 29, 2006 | 32.53 | 33.17 | 32.48 | 33.17 | 230,836 | +0.73(+2.26%) |
Mar 28, 2006 | 32.37 | 32.85 | 32.03 | 32.44 | 420,956 | +0.08(+0.23%) |
Mar 27, 2006 | 32.31 | 32.37 | 31.96 | 32.36 | 281,128 | +0.14(+0.44%) |
Mar 24, 2006 | 31.56 | 32.40 | 31.56 | 32.22 | 606,972 | +0.57(+1.80%) |
Mar 23, 2006 | 32.32 | 32.32 | 31.46 | 31.65 | 620,545 | -0.57(-1.77%) |
Mar 22, 2006 | 31.85 | 32.40 | 31.79 | 32.22 | 374,242 | +0.37(+1.16%) |
Mar 21, 2006 | 31.76 | 32.11 | 31.65 | 31.85 | 252,826 | +0.03(+0.09%) |
Mar 20, 2006 | 32.36 | 32.63 | 31.66 | 31.82 | 362,037 | -0.59(-1.82%) |
Mar 17, 2006 | 32.96 | 32.96 | 32.33 | 32.41 | 302,697 | -0.43(-1.30%) |
Mar 16, 2006 | 32.45 | 33.05 | 32.36 | 32.84 | 348,570 | +0.32(+0.99%) |
Mar 15, 2006 | 32.43 | 32.79 | 32.33 | 32.52 | 413,381 | +0.08(+0.23%) |
Mar 14, 2006 | 31.94 | 32.45 | 31.82 | 32.44 | 294,490 | +0.44(+1.37%) |
Mar 13, 2006 | 31.46 | 32.11 | 31.39 | 32.00 | 339,732 | +0.44(+1.39%) |
Mar 10, 2006 | 31.46 | 31.80 | 31.27 | 31.56 | 275,552 | +0.05(+0.15%) |
Mar 09, 2006 | 31.67 | 32.17 | 31.43 | 31.52 | 242,831 | -0.16(-0.51%) |
Mar 08, 2006 | 32.69 | 32.71 | 31.09 | 31.68 | 619,493 | -1.11(-3.39%) |
Mar 07, 2006 | 33.18 | 33.18 | 32.65 | 32.79 | 235,045 | -0.36(-1.09%) |
Mar 06, 2006 | 34.03 | 34.03 | 33.07 | 33.15 | 220,736 | -1.03(-3.00%) |
Mar 03, 2006 | 34.07 | 34.45 | 34.04 | 34.18 | 304,906 | -0.08(-0.22%) |
Mar 02, 2006 | 34.15 | 34.32 | 34.00 | 34.25 | 231,783 | +0.04(+0.11%) |
Mar 01, 2006 | 34.12 | 34.24 | 33.74 | 34.22 | 311,850 | +0.26(+0.76%) |
Feb 28, 2006 | 34.22 | 34.10 | 33.52 | 33.96 | 365,930 | -0.26(-0.75%) |
Feb 27, 2006 | 34.17 | 34.29 | 33.96 | 34.22 | 290,282 | -0.06(-0.17%) |
Feb 24, 2006 | 34.27 | 34.32 | 33.93 | 34.27 | 326,791 | +0.16(+0.47%) |
Feb 23, 2006 | 34.02 | 34.26 | 33.72 | 34.11 | 299,330 | +0.03(+0.08%) |
Feb 22, 2006 | 34.40 | 34.41 | 33.89 | 34.08 | 297,015 | -0.24(-0.69%) |
Feb 21, 2006 | 34.20 | 34.63 | 34.15 | 34.32 | 238,412 | +0.24(+0.70%) |
Feb 17, 2006 | 33.69 | 34.36 | 33.64 | 34.08 | 220,315 | +0.44(+1.30%) |
Feb 16, 2006 | 33.09 | 33.72 | 33.09 | 33.65 | 275,973 | +0.65(+1.96%) |
Feb 15, 2006 | 32.28 | 33.10 | 32.28 | 33.00 | 541,530 | +0.67(+2.09%) |
Feb 14, 2006 | 32.62 | 32.72 | 32.09 | 32.33 | 663,998 | -0.29(-0.87%) |
Feb 13, 2006 | 33.02 | 33.21 | 32.51 | 32.61 | 700,191 | -0.51(-1.55%) |
Feb 10, 2006 | 34.08 | 34.44 | 33.11 | 33.12 | 578,986 | -0.99(-2.90%) |
Feb 09, 2006 | 34.82 | 35.03 | 33.91 | 34.11 | 540,583 | -0.69(-1.99%) |
Feb 08, 2006 | 35.00 | 35.00 | 34.37 | 34.81 | 494,605 | -0.14(-0.41%) |
Feb 07, 2006 | 36.07 | 36.07 | 34.89 | 34.95 | 319,320 | -1.23(-3.39%) |
Feb 06, 2006 | 36.12 | 36.54 | 35.81 | 36.17 | 315,217 | -0.02(-0.05%) |
Feb 03, 2006 | 36.21 | 36.35 | 35.55 | 36.19 | 221,367 | -0.21(-0.57%) |
Feb 02, 2006 | 36.86 | 37.04 | 35.97 | 36.40 | 209,373 | -0.56(-1.52%) |