Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,640 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.18 | 30.51 | 166,776 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.37 | 30.72 | 209,548 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,479 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,870 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,093 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.02 | 32.57 | 32.75 | 245,136 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,353 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.70 | 32.15 | 353,889 | -0.61(-1.85%) |
Apr 17, 2006 | 32.84 | 33.21 | 32.60 | 32.75 | 170,534 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.22 | 32.26 | 32.75 | 153,514 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,244 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,427 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,297 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,886 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,082 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,158 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,238 | -2.10(-6.02%) |
Apr 03, 2006 | 34.56 | 35.56 | 34.56 | 34.85 | 186,560 | +0.38(+1.10%) |
Mar 31, 2006 | 34.33 | 34.62 | 33.91 | 34.47 | 229,442 | +0.14(+0.40%) |
Mar 30, 2006 | 36.19 | 36.33 | 34.04 | 34.34 | 339,521 | -1.76(-4.89%) |
Mar 29, 2006 | 37.01 | 37.01 | 35.18 | 36.10 | 331,342 | -1.40(-3.74%) |
Mar 28, 2006 | 37.09 | 37.96 | 36.79 | 37.50 | 104,332 | +0.87(+2.37%) |
Mar 27, 2006 | 37.25 | 37.48 | 36.36 | 36.64 | 70,181 | -0.51(-1.36%) |
Mar 24, 2006 | 37.14 | 37.69 | 36.86 | 37.14 | 168,213 | +0.45(+1.23%) |
Mar 23, 2006 | 35.74 | 36.69 | 35.39 | 36.69 | 317,859 | +1.90(+5.46%) |
Mar 22, 2006 | 33.70 | 35.00 | 33.70 | 34.79 | 181,807 | +1.49(+4.48%) |
Mar 21, 2006 | 32.77 | 33.82 | 32.66 | 33.30 | 130,194 | +0.54(+1.66%) |
Mar 20, 2006 | 33.15 | 33.91 | 32.67 | 32.75 | 121,794 | -0.50(-1.50%) |
Mar 17, 2006 | 34.65 | 34.65 | 33.17 | 33.25 | 152,740 | -1.14(-3.31%) |
Mar 16, 2006 | 34.07 | 34.81 | 34.02 | 34.39 | 62,776 | +0.23(+0.66%) |
Mar 15, 2006 | 34.69 | 34.69 | 33.57 | 34.17 | 97,369 | -0.33(-0.94%) |
Mar 14, 2006 | 34.70 | 34.81 | 34.38 | 34.49 | 89,190 | -0.32(-0.91%) |
Mar 13, 2006 | 35.81 | 36.09 | 34.51 | 34.81 | 201,922 | -0.92(-2.58%) |
Mar 10, 2006 | 34.93 | 35.74 | 34.89 | 35.73 | 238,394 | +1.05(+3.03%) |
Mar 09, 2006 | 32.93 | 34.93 | 32.93 | 34.68 | 175,839 | +1.76(+5.33%) |
Mar 08, 2006 | 33.47 | 34.83 | 32.21 | 32.93 | 284,813 | -0.54(-1.62%) |
Mar 07, 2006 | 33.87 | 33.87 | 31.95 | 33.47 | 212,532 | -0.44(-1.31%) |
Mar 06, 2006 | 36.64 | 36.64 | 33.50 | 33.91 | 184,128 | -2.52(-6.93%) |
Mar 03, 2006 | 36.42 | 36.69 | 36.04 | 36.44 | 116,268 | +0.29(+0.80%) |
Mar 02, 2006 | 35.17 | 36.16 | 35.02 | 36.15 | 156,719 | +0.98(+2.78%) |
Mar 01, 2006 | 34.83 | 35.40 | 34.53 | 35.17 | 116,157 | +0.40(+1.14%) |
Feb 28, 2006 | 35.29 | 35.73 | 34.38 | 34.77 | 183,686 | -0.52(-1.46%) |
Feb 27, 2006 | 35.29 | 35.69 | 34.84 | 35.29 | 166,113 | +0.98(+2.85%) |
Feb 24, 2006 | 32.75 | 34.74 | 32.75 | 34.31 | 411,802 | +1.56(+4.75%) |
Feb 23, 2006 | 31.99 | 32.75 | 31.40 | 32.75 | 201,038 | +0.80(+2.49%) |
Feb 22, 2006 | 32.47 | 32.61 | 31.84 | 31.96 | 120,026 | -0.52(-1.59%) |
Feb 21, 2006 | 32.93 | 33.61 | 32.03 | 32.47 | 618,809 | +0.17(+0.53%) |
Feb 17, 2006 | 33.49 | 34.05 | 29.99 | 32.30 | 2,303,817 | -2.06(-6.00%) |
Feb 16, 2006 | 38.00 | 38.00 | 33.72 | 34.36 | 786,248 | -3.93(-10.26%) |
Feb 15, 2006 | 39.29 | 39.29 | 38.18 | 38.29 | 207,117 | -1.00(-2.53%) |
Feb 14, 2006 | 39.55 | 39.76 | 38.45 | 39.29 | 330,458 | +0.01(+0.02%) |
Feb 13, 2006 | 37.82 | 39.59 | 37.58 | 39.28 | 337,200 | +1.71(+4.55%) |
Feb 10, 2006 | 37.41 | 38.00 | 36.96 | 37.57 | 318,633 | +0.41(+1.10%) |
Feb 09, 2006 | 36.19 | 38.58 | 36.19 | 37.16 | 369,362 | +1.56(+4.37%) |
Feb 08, 2006 | 34.75 | 35.74 | 34.57 | 35.60 | 221,153 | +0.85(+2.45%) |
Feb 07, 2006 | 35.32 | 35.56 | 34.52 | 34.75 | 205,459 | -0.33(-0.93%) |
Feb 06, 2006 | 34.29 | 35.08 | 34.19 | 35.08 | 357,094 | +1.10(+3.25%) |
Feb 03, 2006 | 34.83 | 35.02 | 33.98 | 33.98 | 721,372 | +1.95(+6.07%) |
Feb 02, 2006 | 32.93 | 33.23 | 31.43 | 32.03 | 97,369 | -0.06(-0.20%) |