Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.15 | 31.50 | 31.15 | 31.36 | 403,000 | +0.06(+0.19%) |
Apr 27, 2006 | 30.88 | 31.56 | 30.88 | 31.30 | 308,986 | +0.68(+2.22%) |
Apr 26, 2006 | 30.21 | 31.15 | 30.17 | 30.62 | 177,873 | +0.37(+1.22%) |
Apr 25, 2006 | 30.40 | 30.40 | 29.91 | 30.25 | 120,387 | -0.24(-0.79%) |
Apr 24, 2006 | 30.05 | 30.50 | 30.05 | 30.49 | 138,928 | +0.29(+0.96%) |
Apr 21, 2006 | 30.49 | 30.49 | 30.08 | 30.20 | 180,227 | -0.31(-1.02%) |
Apr 20, 2006 | 30.01 | 30.61 | 29.09 | 30.51 | 128,085 | +0.73(+2.45%) |
Apr 19, 2006 | 28.68 | 29.95 | 28.68 | 29.78 | 129,120 | +1.08(+3.76%) |
Apr 18, 2006 | 28.07 | 28.75 | 28.02 | 28.70 | 112,703 | +0.70(+2.50%) |
Apr 17, 2006 | 28.14 | 28.36 | 27.98 | 28.00 | 57,167 | -0.19(-0.67%) |
Apr 13, 2006 | 28.02 | 28.25 | 27.84 | 28.19 | 83,082 | +0.19(+0.68%) |
Apr 12, 2006 | 28.45 | 28.46 | 27.74 | 28.00 | 87,600 | -0.45(-1.58%) |
Apr 11, 2006 | 28.30 | 28.75 | 28.30 | 28.45 | 74,866 | +0.02(+0.07%) |
Apr 10, 2006 | 28.33 | 28.68 | 28.20 | 28.43 | 44,740 | +0.04(+0.14%) |
Apr 07, 2006 | 29.10 | 29.10 | 28.20 | 28.39 | 169,623 | -0.06(-0.21%) |
Apr 06, 2006 | 28.75 | 29.00 | 28.41 | 28.45 | 268,841 | -0.30(-1.04%) |
Apr 05, 2006 | 28.83 | 28.90 | 28.38 | 28.75 | 82,766 | -0.10(-0.35%) |
Apr 04, 2006 | 28.71 | 29.00 | 28.51 | 28.85 | 200,774 | +0.34(+1.19%) |
Apr 03, 2006 | 28.21 | 28.79 | 28.20 | 28.51 | 246,692 | +0.21(+0.74%) |
Mar 31, 2006 | 28.52 | 28.75 | 28.10 | 28.30 | 150,941 | -0.23(-0.81%) |
Mar 30, 2006 | 28.34 | 28.75 | 28.31 | 28.53 | 107,424 | +0.02(+0.07%) |
Mar 29, 2006 | 28.75 | 28.88 | 28.37 | 28.51 | 196,521 | -0.24(-0.83%) |
Mar 28, 2006 | 28.99 | 29.00 | 28.64 | 28.75 | 83,660 | +0.05(+0.17%) |
Mar 27, 2006 | 28.85 | 29.00 | 28.61 | 28.70 | 144,963 | -0.26(-0.90%) |
Mar 24, 2006 | 29.43 | 29.50 | 28.80 | 28.96 | 280,956 | -0.52(-1.76%) |
Mar 23, 2006 | 29.42 | 29.50 | 29.17 | 29.48 | 60,300 | +0.00(+0.00%) |
Mar 22, 2006 | 29.10 | 29.50 | 29.10 | 29.48 | 134,400 | +0.16(+0.55%) |
Mar 21, 2006 | 29.50 | 29.74 | 29.10 | 29.32 | 189,423 | -0.68(-2.27%) |
Mar 20, 2006 | 29.97 | 30.20 | 29.78 | 30.00 | 289,744 | +0.02(+0.07%) |
Mar 17, 2006 | 30.15 | 30.33 | 29.71 | 29.98 | 105,061 | -0.09(-0.30%) |
Mar 16, 2006 | 30.07 | 30.19 | 29.92 | 30.07 | 197,323 | +0.21(+0.70%) |
Mar 15, 2006 | 29.66 | 30.21 | 29.66 | 29.86 | 59,880 | +0.27(+0.91%) |
Mar 14, 2006 | 29.46 | 29.80 | 28.51 | 29.59 | 57,441 | +0.01(+0.03%) |
Mar 13, 2006 | 29.86 | 30.00 | 29.34 | 29.58 | 105,162 | -0.06(-0.20%) |
Mar 10, 2006 | 29.55 | 29.86 | 28.50 | 29.64 | 488,353 | -0.23(-0.77%) |
Mar 09, 2006 | 30.30 | 30.40 | 29.32 | 29.87 | 251,525 | -0.53(-1.74%) |
Mar 08, 2006 | 30.78 | 30.78 | 30.07 | 30.40 | 292,097 | -0.50(-1.62%) |
Mar 07, 2006 | 31.48 | 31.48 | 30.70 | 30.90 | 517,175 | -0.85(-2.68%) |
Mar 06, 2006 | 31.82 | 31.82 | 30.50 | 31.75 | 50,430 | +0.03(+0.09%) |
Mar 03, 2006 | 31.61 | 32.00 | 31.46 | 31.72 | 60,072 | -0.28(-0.88%) |
Mar 02, 2006 | 32.16 | 32.16 | 31.47 | 32.00 | 95,980 | -0.01(-0.03%) |
Mar 01, 2006 | 31.26 | 33.31 | 30.50 | 32.01 | 298,347 | +0.61(+1.94%) |
Feb 28, 2006 | 32.73 | 33.00 | 30.69 | 31.40 | 354,069 | -1.33(-4.06%) |
Feb 27, 2006 | 32.58 | 33.39 | 32.40 | 32.73 | 458,708 | -0.05(-0.15%) |
Feb 24, 2006 | 33.00 | 33.18 | 32.09 | 32.78 | 633,357 | +1.19(+3.77%) |
Feb 23, 2006 | 31.60 | 31.60 | 31.25 | 31.59 | 107,170 | +0.07(+0.22%) |
Feb 22, 2006 | 31.49 | 31.72 | 31.15 | 31.52 | 201,600 | +0.22(+0.70%) |
Feb 21, 2006 | 31.41 | 31.54 | 31.10 | 31.30 | 128,479 | -0.27(-0.86%) |
Feb 17, 2006 | 31.76 | 31.80 | 31.27 | 31.57 | 66,073 | -0.17(-0.54%) |
Feb 16, 2006 | 31.92 | 31.94 | 31.57 | 31.74 | 333,600 | +0.02(+0.06%) |
Feb 15, 2006 | 31.90 | 31.95 | 31.53 | 31.72 | 52,721 | -0.26(-0.81%) |
Feb 14, 2006 | 31.99 | 32.00 | 31.18 | 31.98 | 61,755 | +0.03(+0.09%) |
Feb 13, 2006 | 32.00 | 32.00 | 31.65 | 31.95 | 30,972 | -0.05(-0.16%) |
Feb 10, 2006 | 32.00 | 32.05 | 31.64 | 32.00 | 227,609 | +0.00(+0.00%) |
Feb 09, 2006 | 32.43 | 32.43 | 31.60 | 32.00 | 156,649 | -0.23(-0.71%) |
Feb 08, 2006 | 32.31 | 32.68 | 31.41 | 32.23 | 263,148 | -0.26(-0.80%) |
Feb 07, 2006 | 32.41 | 32.75 | 31.01 | 32.49 | 550,234 | -0.83(-2.49%) |
Feb 06, 2006 | 32.50 | 33.75 | 32.25 | 33.32 | 484,312 | +1.31(+4.09%) |
Feb 03, 2006 | 29.79 | 32.38 | 29.51 | 32.01 | 415,228 | +1.61(+5.30%) |
Feb 02, 2006 | 30.65 | 30.90 | 30.21 | 30.40 | 399,633 | +0.10(+0.33%) |