Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.22 | 34.40 | 33.41 | 33.46 | 2,301,088 | -1.09(-3.16%) |
Apr 27, 2006 | 32.51 | 34.76 | 32.51 | 34.56 | 3,361,272 | +1.27(+3.82%) |
Apr 26, 2006 | 32.42 | 33.55 | 32.42 | 33.29 | 1,589,220 | -0.54(-1.59%) |
Apr 25, 2006 | 33.96 | 34.33 | 33.62 | 33.82 | 700,030 | -0.08(-0.23%) |
Apr 24, 2006 | 34.09 | 34.24 | 33.73 | 33.90 | 627,718 | -0.23(-0.67%) |
Apr 21, 2006 | 34.45 | 34.45 | 34.01 | 34.13 | 636,508 | -0.03(-0.10%) |
Apr 20, 2006 | 33.40 | 34.39 | 33.40 | 34.16 | 1,654,500 | +0.87(+2.61%) |
Apr 19, 2006 | 33.00 | 33.62 | 32.98 | 33.29 | 1,640,788 | +0.45(+1.38%) |
Apr 18, 2006 | 32.59 | 33.05 | 32.56 | 32.84 | 1,013,655 | +0.25(+0.76%) |
Apr 17, 2006 | 33.09 | 33.22 | 32.54 | 32.59 | 713,742 | -0.49(-1.50%) |
Apr 13, 2006 | 33.12 | 33.32 | 32.94 | 33.09 | 555,406 | -0.03(-0.10%) |
Apr 12, 2006 | 33.43 | 33.69 | 33.03 | 33.12 | 868,328 | -0.16(-0.49%) |
Apr 11, 2006 | 33.53 | 33.72 | 33.17 | 33.29 | 618,928 | -0.31(-0.91%) |
Apr 10, 2006 | 33.87 | 33.87 | 33.41 | 33.59 | 2,048,289 | -0.15(-0.46%) |
Apr 07, 2006 | 33.36 | 33.96 | 33.24 | 33.75 | 1,258,133 | +0.46(+1.38%) |
Apr 06, 2006 | 33.15 | 33.29 | 32.94 | 33.29 | 612,600 | +0.19(+0.57%) |
Apr 05, 2006 | 32.58 | 33.17 | 32.58 | 33.10 | 760,505 | +0.52(+1.60%) |
Apr 04, 2006 | 32.60 | 33.01 | 32.58 | 32.58 | 1,277,119 | -0.03(-0.10%) |
Apr 03, 2006 | 33.27 | 33.40 | 32.53 | 32.61 | 1,162,381 | -0.55(-1.65%) |
Mar 31, 2006 | 33.38 | 33.44 | 33.00 | 33.16 | 683,974 | -0.24(-0.72%) |
Mar 30, 2006 | 33.53 | 33.70 | 33.35 | 33.40 | 470,085 | -0.26(-0.76%) |
Mar 29, 2006 | 33.36 | 33.70 | 33.28 | 33.65 | 812,541 | +0.15(+0.46%) |
Mar 28, 2006 | 33.62 | 33.62 | 33.20 | 33.50 | 1,213,128 | +0.00(+0.00%) |
Mar 27, 2006 | 33.18 | 33.66 | 32.98 | 33.50 | 1,417,172 | +0.59(+1.79%) |
Mar 24, 2006 | 32.76 | 32.97 | 32.71 | 32.91 | 549,664 | +0.10(+0.31%) |
Mar 23, 2006 | 32.70 | 32.96 | 32.70 | 32.81 | 1,237,271 | +0.01(+0.03%) |
Mar 22, 2006 | 32.49 | 32.94 | 32.45 | 32.80 | 1,149,372 | +0.26(+0.81%) |
Mar 21, 2006 | 32.94 | 32.99 | 32.51 | 32.53 | 606,740 | -0.43(-1.29%) |
Mar 20, 2006 | 32.67 | 33.09 | 32.61 | 32.96 | 1,448,112 | +0.26(+0.81%) |
Mar 17, 2006 | 32.22 | 32.70 | 32.16 | 32.70 | 1,133,081 | +0.48(+1.48%) |
Mar 16, 2006 | 32.51 | 32.53 | 32.18 | 32.22 | 785,703 | -0.34(-1.05%) |
Mar 15, 2006 | 32.42 | 32.64 | 32.31 | 32.56 | 600,997 | +0.17(+0.53%) |
Mar 14, 2006 | 32.24 | 32.51 | 32.05 | 32.39 | 812,424 | +0.09(+0.26%) |
Mar 13, 2006 | 32.65 | 32.68 | 32.30 | 32.30 | 839,380 | -0.11(-0.34%) |
Mar 10, 2006 | 32.53 | 32.68 | 32.37 | 32.41 | 867,391 | -0.01(-0.03%) |
Mar 09, 2006 | 33.22 | 33.27 | 32.42 | 32.42 | 968,182 | -0.84(-2.54%) |
Mar 08, 2006 | 32.89 | 33.29 | 32.70 | 33.27 | 1,627,544 | +0.18(+0.54%) |
Mar 07, 2006 | 33.26 | 33.70 | 32.95 | 33.09 | 1,352,829 | -0.26(-0.79%) |
Mar 06, 2006 | 33.48 | 33.58 | 33.07 | 33.35 | 647,525 | -0.16(-0.48%) |
Mar 03, 2006 | 33.72 | 33.86 | 33.35 | 33.52 | 353,238 | -0.41(-1.21%) |
Mar 02, 2006 | 33.52 | 34.01 | 33.37 | 33.93 | 1,228,950 | +0.10(+0.30%) |
Mar 01, 2006 | 33.44 | 33.82 | 33.23 | 33.82 | 1,144,215 | +0.35(+1.05%) |
Feb 28, 2006 | 34.13 | 34.11 | 33.38 | 33.47 | 1,209,261 | -0.66(-1.92%) |
Feb 27, 2006 | 34.23 | 34.25 | 33.87 | 34.13 | 569,353 | +0.02(+0.05%) |
Feb 24, 2006 | 33.83 | 34.16 | 33.76 | 34.11 | 1,005,334 | +0.30(+0.88%) |
Feb 23, 2006 | 33.61 | 33.87 | 33.28 | 33.81 | 873,836 | +0.20(+0.58%) |
Feb 22, 2006 | 33.59 | 33.77 | 33.35 | 33.62 | 899,738 | +0.18(+0.54%) |
Feb 21, 2006 | 33.78 | 33.78 | 33.17 | 33.44 | 702,257 | -0.22(-0.66%) |
Feb 17, 2006 | 34.16 | 34.17 | 33.29 | 33.66 | 740,347 | -0.55(-1.60%) |
Feb 16, 2006 | 33.87 | 34.22 | 33.64 | 34.21 | 1,209,964 | +0.52(+1.55%) |
Feb 15, 2006 | 33.47 | 33.86 | 33.27 | 33.69 | 712,570 | +0.28(+0.84%) |
Feb 14, 2006 | 32.78 | 33.49 | 32.47 | 33.40 | 1,009,905 | +0.63(+1.93%) |
Feb 13, 2006 | 32.98 | 33.03 | 32.52 | 32.77 | 1,041,666 | -0.17(-0.52%) |
Feb 10, 2006 | 32.72 | 33.11 | 32.59 | 32.94 | 1,157,224 | +0.09(+0.26%) |
Feb 09, 2006 | 32.46 | 33.23 | 32.25 | 32.86 | 1,227,778 | +0.43(+1.32%) |
Feb 08, 2006 | 32.12 | 32.59 | 32.12 | 32.43 | 1,059,714 | +0.31(+0.96%) |
Feb 07, 2006 | 32.42 | 32.43 | 31.97 | 32.12 | 1,049,752 | -0.23(-0.71%) |
Feb 06, 2006 | 32.81 | 32.86 | 32.30 | 32.36 | 1,440,143 | +0.22(+0.69%) |
Feb 03, 2006 | 31.83 | 32.51 | 31.70 | 32.13 | 1,428,306 | +0.09(+0.29%) |
Feb 02, 2006 | 31.69 | 32.04 | 31.69 | 32.04 | 1,953,827 | +0.14(+0.43%) |