Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.72 | 33.72 | 33.43 | 33.53 | 41,375 | +0.02(+0.06%) |
Apr 27, 2006 | 33.40 | 33.72 | 33.37 | 33.51 | 68,640 | +0.08(+0.25%) |
Apr 26, 2006 | 33.11 | 33.44 | 33.11 | 33.43 | 156,387 | +0.13(+0.39%) |
Apr 25, 2006 | 33.56 | 33.56 | 33.18 | 33.30 | 34,170 | -0.30(-0.90%) |
Apr 24, 2006 | 33.37 | 33.70 | 33.28 | 33.60 | 104,860 | +0.23(+0.68%) |
Apr 21, 2006 | 33.41 | 33.57 | 33.27 | 33.37 | 44,355 | -0.06(-0.16%) |
Apr 20, 2006 | 33.55 | 33.58 | 33.33 | 33.43 | 34,395 | -0.18(-0.53%) |
Apr 19, 2006 | 33.28 | 33.61 | 33.14 | 33.61 | 61,201 | +0.17(+0.52%) |
Apr 18, 2006 | 32.84 | 33.45 | 32.60 | 33.44 | 55,545 | +0.72(+2.21%) |
Apr 17, 2006 | 32.41 | 32.86 | 32.35 | 32.71 | 77,262 | +0.34(+1.06%) |
Apr 13, 2006 | 32.29 | 32.40 | 32.15 | 32.37 | 112,312 | +0.11(+0.34%) |
Apr 12, 2006 | 32.45 | 32.53 | 32.26 | 32.26 | 40,586 | -0.19(-0.59%) |
Apr 11, 2006 | 32.73 | 32.73 | 32.42 | 32.45 | 17,608 | -0.34(-1.05%) |
Apr 10, 2006 | 32.54 | 33.07 | 32.47 | 32.79 | 101,162 | +0.25(+0.76%) |
Apr 07, 2006 | 33.09 | 33.09 | 32.50 | 32.55 | 14,661 | -0.56(-1.71%) |
Apr 06, 2006 | 33.17 | 33.30 | 33.06 | 33.11 | 74,099 | -0.03(-0.10%) |
Apr 05, 2006 | 32.93 | 33.17 | 32.82 | 33.15 | 49,240 | +0.41(+1.26%) |
Apr 04, 2006 | 32.68 | 33.02 | 32.51 | 32.73 | 32,802 | -0.02(-0.06%) |
Apr 03, 2006 | 32.71 | 32.88 | 32.59 | 32.75 | 31,702 | +0.00(+0.00%) |
Mar 31, 2006 | 32.62 | 32.83 | 32.55 | 32.75 | 42,545 | +0.06(+0.19%) |
Mar 30, 2006 | 32.65 | 32.93 | 32.65 | 32.69 | 80,635 | -0.04(-0.13%) |
Mar 29, 2006 | 32.48 | 32.85 | 32.48 | 32.73 | 31,992 | +0.09(+0.27%) |
Mar 28, 2006 | 32.79 | 32.96 | 32.21 | 32.64 | 39,273 | -0.08(-0.23%) |
Mar 27, 2006 | 32.74 | 32.80 | 32.69 | 32.72 | 22,066 | -0.10(-0.31%) |
Mar 24, 2006 | 32.86 | 32.88 | 32.63 | 32.82 | 55,310 | -0.06(-0.19%) |
Mar 23, 2006 | 32.57 | 32.88 | 32.57 | 32.88 | 37,600 | +0.21(+0.65%) |
Mar 22, 2006 | 32.24 | 32.71 | 32.08 | 32.67 | 54,295 | +0.39(+1.19%) |
Mar 21, 2006 | 32.37 | 32.51 | 32.28 | 32.28 | 336,605 | -0.24(-0.74%) |
Mar 20, 2006 | 32.62 | 32.74 | 32.36 | 32.53 | 58,137 | -0.17(-0.51%) |
Mar 17, 2006 | 32.59 | 32.71 | 32.32 | 32.69 | 105,699 | +0.20(+0.61%) |
Mar 16, 2006 | 32.37 | 32.49 | 32.30 | 32.49 | 35,640 | +0.15(+0.47%) |
Mar 15, 2006 | 32.37 | 32.37 | 32.04 | 32.34 | 42,452 | +0.03(+0.09%) |
Mar 14, 2006 | 32.01 | 32.31 | 32.01 | 32.31 | 33,451 | +0.24(+0.75%) |
Mar 13, 2006 | 32.20 | 32.24 | 32.02 | 32.07 | 19,379 | -0.12(-0.36%) |
Mar 10, 2006 | 31.93 | 32.19 | 31.82 | 32.19 | 49,878 | +0.35(+1.10%) |
Mar 09, 2006 | 31.86 | 32.00 | 31.84 | 31.84 | 31,606 | -0.09(-0.28%) |
Mar 08, 2006 | 31.75 | 31.93 | 31.63 | 31.93 | 55,772 | +0.23(+0.72%) |
Mar 07, 2006 | 31.67 | 31.72 | 31.36 | 31.70 | 40,624 | +0.21(+0.68%) |
Mar 06, 2006 | 32.05 | 32.05 | 31.37 | 31.49 | 34,853 | -0.43(-1.36%) |
Mar 03, 2006 | 31.86 | 32.13 | 31.79 | 31.92 | 62,448 | -0.05(-0.15%) |
Mar 02, 2006 | 31.68 | 31.97 | 31.55 | 31.97 | 40,996 | +0.23(+0.74%) |
Mar 01, 2006 | 31.48 | 32.02 | 31.41 | 31.73 | 75,903 | +0.14(+0.44%) |
Feb 28, 2006 | 31.72 | 31.64 | 31.38 | 31.60 | 49,033 | -0.12(-0.39%) |
Feb 27, 2006 | 31.56 | 31.72 | 31.56 | 31.72 | 63,928 | +0.17(+0.52%) |
Feb 24, 2006 | 30.98 | 31.55 | 30.98 | 31.55 | 34,493 | +0.21(+0.68%) |
Feb 23, 2006 | 31.24 | 31.49 | 30.98 | 31.34 | 49,068 | +0.12(+0.38%) |
Feb 22, 2006 | 30.98 | 31.27 | 30.78 | 31.22 | 58,906 | +0.40(+1.30%) |
Feb 21, 2006 | 31.20 | 31.20 | 30.76 | 30.82 | 13,380 | -0.38(-1.21%) |
Feb 17, 2006 | 30.82 | 31.23 | 30.77 | 31.20 | 60,480 | +0.24(+0.78%) |
Feb 16, 2006 | 30.78 | 30.97 | 30.61 | 30.96 | 53,860 | +0.36(+1.17%) |
Feb 15, 2006 | 30.55 | 30.76 | 30.41 | 30.60 | 61,868 | -0.05(-0.16%) |
Feb 14, 2006 | 30.69 | 30.81 | 30.57 | 30.65 | 32,137 | +0.01(+0.02%) |
Feb 13, 2006 | 31.03 | 31.03 | 30.61 | 30.65 | 23,808 | -0.22(-0.71%) |
Feb 10, 2006 | 31.33 | 31.34 | 30.87 | 30.87 | 36,471 | -0.35(-1.13%) |
Feb 09, 2006 | 31.00 | 31.30 | 30.87 | 31.22 | 37,146 | +0.31(+1.00%) |
Feb 08, 2006 | 30.81 | 30.91 | 30.69 | 30.91 | 111,798 | -0.02(-0.07%) |
Feb 07, 2006 | 30.65 | 30.99 | 30.65 | 30.93 | 48,940 | +0.03(+0.11%) |
Feb 06, 2006 | 31.00 | 31.08 | 30.62 | 30.89 | 74,810 | -0.10(-0.33%) |
Feb 03, 2006 | 31.32 | 31.32 | 30.76 | 31.00 | 52,726 | -0.17(-0.55%) |
Feb 02, 2006 | 31.00 | 31.17 | 31.00 | 31.17 | 39,985 | +0.08(+0.27%) |