Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.59 | 33.38 | 32.51 | 33.04 | 1,799,883 | +0.64(+1.98%) |
Apr 27, 2006 | 32.68 | 32.83 | 31.85 | 32.40 | 2,325,113 | -0.59(-1.78%) |
Apr 26, 2006 | 34.21 | 34.34 | 32.98 | 32.99 | 2,786,456 | -1.21(-3.54%) |
Apr 25, 2006 | 34.69 | 34.91 | 33.98 | 34.20 | 2,270,815 | -0.12(-0.34%) |
Apr 24, 2006 | 34.74 | 34.88 | 34.30 | 34.32 | 1,942,562 | -0.56(-1.62%) |
Apr 21, 2006 | 34.61 | 34.93 | 34.17 | 34.88 | 3,053,023 | +0.57(+1.66%) |
Apr 20, 2006 | 34.60 | 34.65 | 33.75 | 34.31 | 2,738,118 | -0.29(-0.85%) |
Apr 19, 2006 | 34.15 | 34.60 | 33.85 | 34.60 | 2,923,433 | +0.04(+0.11%) |
Apr 18, 2006 | 33.68 | 34.67 | 33.62 | 34.56 | 1,991,677 | +1.08(+3.23%) |
Apr 17, 2006 | 32.91 | 33.52 | 32.53 | 33.48 | 2,693,150 | +0.87(+2.67%) |
Apr 13, 2006 | 33.14 | 33.12 | 32.28 | 32.61 | 3,251,945 | -0.53(-1.61%) |
Apr 12, 2006 | 33.95 | 34.21 | 33.04 | 33.14 | 2,076,429 | -0.65(-1.92%) |
Apr 11, 2006 | 34.18 | 34.57 | 33.63 | 33.79 | 2,188,914 | -0.32(-0.93%) |
Apr 10, 2006 | 34.57 | 34.76 | 34.01 | 34.11 | 1,939,970 | -0.15(-0.43%) |
Apr 07, 2006 | 34.42 | 34.53 | 34.08 | 34.25 | 2,020,964 | -0.16(-0.47%) |
Apr 06, 2006 | 34.69 | 34.79 | 34.07 | 34.42 | 1,801,179 | +0.12(+0.34%) |
Apr 05, 2006 | 34.22 | 34.76 | 33.91 | 34.30 | 1,994,528 | +0.27(+0.79%) |
Apr 04, 2006 | 33.90 | 34.15 | 33.54 | 34.03 | 2,287,402 | -0.24(-0.70%) |
Apr 03, 2006 | 34.22 | 34.78 | 33.77 | 34.27 | 4,080,158 | +0.12(+0.36%) |
Mar 31, 2006 | 34.22 | 34.49 | 33.51 | 34.15 | 3,331,513 | +0.37(+1.10%) |
Mar 30, 2006 | 33.91 | 34.18 | 33.57 | 33.78 | 1,572,322 | -0.03(-0.09%) |
Mar 29, 2006 | 33.41 | 34.21 | 33.26 | 33.81 | 1,858,717 | +0.40(+1.20%) |
Mar 28, 2006 | 33.18 | 34.25 | 32.89 | 33.41 | 3,473,156 | +0.51(+1.55%) |
Mar 27, 2006 | 33.09 | 33.17 | 32.29 | 32.90 | 3,671,818 | -0.29(-0.86%) |
Mar 24, 2006 | 30.74 | 33.41 | 30.74 | 33.18 | 8,628,657 | +2.45(+7.96%) |
Mar 23, 2006 | 30.52 | 31.19 | 30.40 | 30.74 | 1,675,346 | +0.44(+1.45%) |
Mar 22, 2006 | 29.72 | 30.60 | 29.64 | 30.30 | 2,024,852 | +0.66(+2.24%) |
Mar 21, 2006 | 29.35 | 30.19 | 29.31 | 29.63 | 1,692,970 | -0.32(-1.06%) |
Mar 20, 2006 | 30.26 | 30.47 | 29.73 | 29.95 | 1,829,688 | -0.44(-1.45%) |
Mar 17, 2006 | 31.21 | 31.25 | 30.33 | 30.39 | 2,390,686 | -0.56(-1.80%) |
Mar 16, 2006 | 30.41 | 31.29 | 30.06 | 30.94 | 1,913,274 | +0.53(+1.75%) |
Mar 15, 2006 | 30.61 | 31.07 | 29.85 | 30.41 | 3,833,418 | -0.93(-2.95%) |
Mar 14, 2006 | 30.89 | 31.60 | 30.60 | 31.34 | 1,911,719 | +0.56(+1.83%) |
Mar 13, 2006 | 30.87 | 31.16 | 30.43 | 30.77 | 1,888,911 | +0.50(+1.66%) |
Mar 10, 2006 | 30.60 | 30.97 | 30.10 | 30.27 | 3,709,659 | -0.58(-1.88%) |
Mar 09, 2006 | 32.26 | 32.29 | 30.60 | 30.85 | 3,500,759 | -1.10(-3.45%) |
Mar 08, 2006 | 31.37 | 32.09 | 31.14 | 31.95 | 1,738,975 | +0.19(+0.61%) |
Mar 07, 2006 | 31.92 | 32.14 | 31.47 | 31.76 | 3,091,123 | -0.49(-1.51%) |
Mar 06, 2006 | 33.78 | 33.80 | 32.22 | 32.25 | 2,085,630 | -1.72(-5.07%) |
Mar 03, 2006 | 33.64 | 34.41 | 33.54 | 33.97 | 1,970,165 | +0.13(+0.39%) |
Mar 02, 2006 | 32.83 | 33.84 | 32.47 | 33.84 | 2,401,572 | +1.20(+3.66%) |
Mar 01, 2006 | 32.76 | 33.05 | 32.23 | 32.64 | 1,659,018 | +0.16(+0.50%) |
Feb 28, 2006 | 32.32 | 33.11 | 32.09 | 32.48 | 3,265,941 | +0.15(+0.48%) |
Feb 27, 2006 | 33.07 | 33.07 | 32.26 | 32.32 | 1,836,686 | -0.92(-2.76%) |
Feb 24, 2006 | 34.22 | 34.30 | 33.05 | 33.24 | 2,313,450 | -0.31(-0.92%) |
Feb 23, 2006 | 33.03 | 33.71 | 32.18 | 33.55 | 5,443,710 | +0.52(+1.59%) |
Feb 22, 2006 | 33.57 | 33.80 | 33.03 | 33.03 | 2,617,081 | -1.35(-3.93%) |
Feb 21, 2006 | 34.86 | 35.39 | 34.37 | 34.38 | 1,840,963 | +0.12(+0.34%) |
Feb 17, 2006 | 34.69 | 34.91 | 34.01 | 34.26 | 1,625,195 | -0.04(-0.11%) |
Feb 16, 2006 | 33.19 | 34.33 | 33.19 | 34.30 | 1,713,575 | +1.43(+4.34%) |
Feb 15, 2006 | 34.42 | 34.45 | 32.56 | 32.87 | 3,322,831 | -0.70(-2.09%) |
Feb 14, 2006 | 33.53 | 34.17 | 32.94 | 33.58 | 2,942,742 | -0.06(-0.18%) |
Feb 13, 2006 | 33.84 | 34.57 | 33.53 | 33.64 | 3,009,351 | -0.97(-2.81%) |
Feb 10, 2006 | 34.53 | 34.91 | 33.44 | 34.61 | 4,739,774 | -0.26(-0.75%) |
Feb 09, 2006 | 37.73 | 37.74 | 34.80 | 34.87 | 6,133,391 | -2.86(-7.59%) |
Feb 08, 2006 | 39.16 | 39.48 | 37.56 | 37.73 | 2,687,837 | -1.00(-2.59%) |
Feb 07, 2006 | 40.57 | 40.57 | 38.58 | 38.74 | 1,530,205 | -2.00(-4.91%) |
Feb 06, 2006 | 40.67 | 41.32 | 40.50 | 40.74 | 1,323,119 | +0.64(+1.60%) |
Feb 03, 2006 | 39.96 | 40.78 | 39.87 | 40.10 | 1,842,518 | +0.03(+0.08%) |
Feb 02, 2006 | 40.52 | 40.81 | 39.36 | 40.06 | 1,578,542 | -0.45(-1.10%) |