Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.79 | 32.84 | 31.85 | 32.14 | 2,638,254 | -0.61(-1.86%) |
Apr 27, 2006 | 33.09 | 33.39 | 31.77 | 32.75 | 3,655,269 | -0.51(-1.53%) |
Apr 26, 2006 | 35.53 | 36.06 | 33.19 | 33.26 | 4,139,252 | -3.01(-8.29%) |
Apr 25, 2006 | 35.62 | 36.36 | 35.22 | 36.27 | 1,936,432 | +0.99(+2.79%) |
Apr 24, 2006 | 36.09 | 36.24 | 34.87 | 35.28 | 2,048,881 | -0.03(-0.08%) |
Apr 21, 2006 | 35.94 | 36.09 | 34.77 | 35.31 | 2,076,265 | -0.78(-2.15%) |
Apr 20, 2006 | 35.90 | 36.36 | 35.80 | 36.09 | 1,298,461 | +0.29(+0.81%) |
Apr 19, 2006 | 35.33 | 35.80 | 35.20 | 35.80 | 2,312,134 | +0.45(+1.27%) |
Apr 18, 2006 | 35.58 | 35.69 | 35.20 | 35.35 | 3,551,586 | -0.23(-0.65%) |
Apr 17, 2006 | 36.40 | 36.70 | 34.72 | 35.58 | 3,347,085 | -1.70(-4.55%) |
Apr 13, 2006 | 37.42 | 37.66 | 36.73 | 37.27 | 1,766,630 | -0.78(-2.04%) |
Apr 12, 2006 | 37.96 | 38.29 | 37.69 | 38.05 | 854,465 | +0.09(+0.23%) |
Apr 11, 2006 | 38.32 | 38.51 | 37.69 | 37.96 | 1,266,972 | +0.07(+0.19%) |
Apr 10, 2006 | 38.00 | 38.05 | 37.56 | 37.89 | 2,305,914 | -0.01(-0.02%) |
Apr 07, 2006 | 37.97 | 38.37 | 37.54 | 37.90 | 1,503,449 | +0.09(+0.25%) |
Apr 06, 2006 | 37.30 | 37.90 | 36.88 | 37.80 | 1,467,028 | +0.52(+1.40%) |
Apr 05, 2006 | 36.21 | 37.43 | 35.96 | 37.28 | 1,292,391 | +0.96(+2.65%) |
Apr 04, 2006 | 36.25 | 36.53 | 35.85 | 36.32 | 1,705,098 | +0.53(+1.48%) |
Apr 03, 2006 | 35.85 | 36.24 | 35.58 | 35.79 | 1,035,011 | +0.21(+0.59%) |
Mar 31, 2006 | 35.85 | 35.88 | 35.19 | 35.58 | 1,476,346 | -0.28(-0.77%) |
Mar 30, 2006 | 36.07 | 36.29 | 35.55 | 35.85 | 1,022,711 | -0.09(-0.26%) |
Mar 29, 2006 | 36.00 | 36.30 | 35.61 | 35.95 | 1,379,577 | +0.14(+0.40%) |
Mar 28, 2006 | 35.63 | 36.56 | 35.41 | 35.80 | 3,171,508 | +0.02(+0.06%) |
Mar 27, 2006 | 34.17 | 35.82 | 34.06 | 35.78 | 2,720,345 | +1.70(+4.98%) |
Mar 24, 2006 | 34.17 | 34.47 | 33.98 | 34.09 | 1,362,555 | +0.04(+0.13%) |
Mar 23, 2006 | 33.86 | 34.32 | 33.60 | 34.04 | 1,460,346 | -0.24(-0.70%) |
Mar 22, 2006 | 33.10 | 34.61 | 32.98 | 34.28 | 1,812,049 | +1.07(+3.21%) |
Mar 21, 2006 | 33.11 | 33.63 | 32.72 | 33.22 | 1,343,099 | +0.07(+0.22%) |
Mar 20, 2006 | 32.79 | 33.38 | 32.62 | 33.14 | 808,070 | +0.32(+0.97%) |
Mar 17, 2006 | 33.02 | 33.08 | 32.24 | 32.82 | 1,589,760 | -0.12(-0.37%) |
Mar 16, 2006 | 33.48 | 33.70 | 32.90 | 32.95 | 719,947 | -0.58(-1.73%) |
Mar 15, 2006 | 33.26 | 33.63 | 33.03 | 33.53 | 786,581 | +0.30(+0.92%) |
Mar 14, 2006 | 32.28 | 33.31 | 32.19 | 33.22 | 921,227 | +0.91(+2.80%) |
Mar 13, 2006 | 32.36 | 32.76 | 32.29 | 32.32 | 625,095 | -0.19(-0.58%) |
Mar 10, 2006 | 31.84 | 32.73 | 31.53 | 32.51 | 941,312 | +0.56(+1.75%) |
Mar 09, 2006 | 32.04 | 32.59 | 31.83 | 31.95 | 817,551 | +0.00(+0.00%) |
Mar 08, 2006 | 31.98 | 32.24 | 31.26 | 31.95 | 1,544,647 | -0.34(-1.05%) |
Mar 07, 2006 | 32.21 | 32.54 | 32.07 | 32.29 | 705,733 | -0.28(-0.87%) |
Mar 06, 2006 | 32.81 | 32.86 | 32.14 | 32.57 | 841,252 | -0.24(-0.73%) |
Mar 03, 2006 | 32.84 | 33.60 | 32.54 | 32.81 | 947,351 | -0.17(-0.51%) |
Mar 02, 2006 | 33.18 | 33.39 | 32.79 | 32.98 | 1,130,582 | -0.22(-0.68%) |
Mar 01, 2006 | 32.69 | 33.45 | 32.48 | 33.20 | 1,641,804 | +0.72(+2.21%) |
Feb 28, 2006 | 32.87 | 32.89 | 32.12 | 32.48 | 1,282,984 | -0.38(-1.17%) |
Feb 27, 2006 | 32.25 | 33.24 | 32.07 | 32.87 | 1,416,541 | +0.79(+2.46%) |
Feb 24, 2006 | 31.99 | 32.25 | 31.77 | 32.08 | 883,766 | +0.01(+0.02%) |
Feb 23, 2006 | 31.87 | 32.26 | 31.45 | 32.07 | 1,550,655 | +0.17(+0.52%) |
Feb 22, 2006 | 30.98 | 31.97 | 30.77 | 31.90 | 1,438,103 | +1.12(+3.63%) |
Feb 21, 2006 | 31.20 | 31.22 | 30.48 | 30.79 | 1,435,612 | -0.46(-1.48%) |
Feb 17, 2006 | 30.98 | 31.38 | 30.78 | 31.25 | 1,056,694 | +0.21(+0.68%) |
Feb 16, 2006 | 31.14 | 31.37 | 30.60 | 31.04 | 1,659,309 | -0.09(-0.28%) |
Feb 15, 2006 | 30.80 | 31.45 | 30.44 | 31.13 | 1,676,865 | +0.20(+0.63%) |
Feb 14, 2006 | 30.15 | 31.08 | 29.61 | 30.93 | 1,702,847 | +0.77(+2.55%) |
Feb 13, 2006 | 30.50 | 30.52 | 30.00 | 30.16 | 775,340 | -0.25(-0.81%) |
Feb 10, 2006 | 30.37 | 30.48 | 29.63 | 30.41 | 1,218,016 | +0.01(+0.05%) |
Feb 09, 2006 | 30.53 | 31.40 | 30.22 | 30.40 | 1,905,713 | -0.05(-0.17%) |
Feb 08, 2006 | 30.56 | 30.66 | 28.99 | 30.45 | 2,009,516 | +0.94(+3.19%) |
Feb 07, 2006 | 29.45 | 30.15 | 29.35 | 29.50 | 1,756,599 | +0.21(+0.72%) |
Feb 06, 2006 | 28.85 | 29.48 | 28.53 | 29.29 | 979,363 | +0.59(+2.05%) |
Feb 03, 2006 | 28.69 | 29.00 | 28.00 | 28.71 | 846,887 | -0.03(-0.10%) |
Feb 02, 2006 | 28.67 | 29.08 | 28.61 | 28.74 | 856,842 | -0.07(-0.25%) |