Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.55 | 32.80 | 32.45 | 32.59 | 490,575 | -0.07(-0.21%) |
Apr 27, 2006 | 32.47 | 32.95 | 32.32 | 32.66 | 868,052 | +0.00(+0.00%) |
Apr 26, 2006 | 32.80 | 33.07 | 32.66 | 32.66 | 207,900 | -0.02(-0.06%) |
Apr 25, 2006 | 32.97 | 32.97 | 32.61 | 32.68 | 265,818 | -0.35(-1.07%) |
Apr 24, 2006 | 33.00 | 33.04 | 32.71 | 33.03 | 306,447 | -0.04(-0.13%) |
Apr 21, 2006 | 33.23 | 33.26 | 32.87 | 33.07 | 316,244 | -0.02(-0.06%) |
Apr 20, 2006 | 33.25 | 33.25 | 32.90 | 33.09 | 284,404 | -0.17(-0.50%) |
Apr 19, 2006 | 33.07 | 33.58 | 32.98 | 33.26 | 682,051 | +0.06(+0.17%) |
Apr 18, 2006 | 33.30 | 33.43 | 32.75 | 33.20 | 776,852 | -0.09(-0.27%) |
Apr 17, 2006 | 32.97 | 33.31 | 32.73 | 33.30 | 367,679 | +0.28(+0.86%) |
Apr 13, 2006 | 32.91 | 33.14 | 32.70 | 33.01 | 159,779 | +0.10(+0.30%) |
Apr 12, 2006 | 32.98 | 33.27 | 32.89 | 32.91 | 224,613 | -0.12(-0.36%) |
Apr 11, 2006 | 33.45 | 33.54 | 32.99 | 33.03 | 286,709 | -0.49(-1.47%) |
Apr 10, 2006 | 33.71 | 33.77 | 33.48 | 33.52 | 187,873 | -0.19(-0.58%) |
Apr 07, 2006 | 33.76 | 33.91 | 33.59 | 33.72 | 284,116 | -0.02(-0.06%) |
Apr 06, 2006 | 33.91 | 33.95 | 33.70 | 33.74 | 162,660 | -0.18(-0.53%) |
Apr 05, 2006 | 33.66 | 33.94 | 33.60 | 33.92 | 247,520 | +0.22(+0.64%) |
Apr 04, 2006 | 33.48 | 33.79 | 33.47 | 33.70 | 199,399 | +0.06(+0.17%) |
Apr 03, 2006 | 33.64 | 33.94 | 33.50 | 33.65 | 265,098 | +0.01(+0.04%) |
Mar 31, 2006 | 33.60 | 33.83 | 33.57 | 33.64 | 255,012 | -0.02(-0.06%) |
Mar 30, 2006 | 33.61 | 33.68 | 33.45 | 33.66 | 217,121 | -0.01(-0.02%) |
Mar 29, 2006 | 33.70 | 33.84 | 33.57 | 33.66 | 342,610 | -0.07(-0.21%) |
Mar 28, 2006 | 33.66 | 34.09 | 33.59 | 33.73 | 380,070 | -0.03(-0.10%) |
Mar 27, 2006 | 33.70 | 33.80 | 33.42 | 33.77 | 291,031 | +0.07(+0.21%) |
Mar 24, 2006 | 33.88 | 34.01 | 33.70 | 33.70 | 256,741 | -0.25(-0.74%) |
Mar 23, 2006 | 34.00 | 34.04 | 33.61 | 33.95 | 354,568 | -0.06(-0.18%) |
Mar 22, 2006 | 33.34 | 34.04 | 33.31 | 34.01 | 357,594 | +0.69(+2.06%) |
Mar 21, 2006 | 33.42 | 33.58 | 33.25 | 33.32 | 272,590 | -0.20(-0.60%) |
Mar 20, 2006 | 33.39 | 33.57 | 33.12 | 33.52 | 172,601 | +0.10(+0.29%) |
Mar 17, 2006 | 33.30 | 33.48 | 33.25 | 33.43 | 361,196 | +0.10(+0.31%) |
Mar 16, 2006 | 33.27 | 33.43 | 33.20 | 33.32 | 418,538 | +0.05(+0.15%) |
Mar 15, 2006 | 33.05 | 33.31 | 32.86 | 33.27 | 266,394 | +0.25(+0.76%) |
Mar 14, 2006 | 32.70 | 33.08 | 32.55 | 33.02 | 446,632 | +0.28(+0.85%) |
Mar 13, 2006 | 32.68 | 33.22 | 32.68 | 32.75 | 397,214 | +0.06(+0.19%) |
Mar 10, 2006 | 32.31 | 32.68 | 32.14 | 32.68 | 321,719 | +0.35(+1.07%) |
Mar 09, 2006 | 32.69 | 32.69 | 32.32 | 32.34 | 298,091 | -0.35(-1.08%) |
Mar 08, 2006 | 32.55 | 32.82 | 32.23 | 32.69 | 274,463 | +0.07(+0.21%) |
Mar 07, 2006 | 32.83 | 32.85 | 32.51 | 32.62 | 262,648 | -0.28(-0.84%) |
Mar 06, 2006 | 32.73 | 32.95 | 32.59 | 32.90 | 365,518 | +0.17(+0.53%) |
Mar 03, 2006 | 32.83 | 33.17 | 32.71 | 32.73 | 216,977 | -0.21(-0.63%) |
Mar 02, 2006 | 32.90 | 33.02 | 32.71 | 32.93 | 141,193 | -0.02(-0.06%) |
Mar 01, 2006 | 32.83 | 33.11 | 32.76 | 32.95 | 335,838 | +0.23(+0.70%) |
Feb 28, 2006 | 32.90 | 32.92 | 32.67 | 32.73 | 211,646 | -0.17(-0.53%) |
Feb 27, 2006 | 32.93 | 33.11 | 32.84 | 32.90 | 156,321 | -0.03(-0.11%) |
Feb 24, 2006 | 32.77 | 32.94 | 32.59 | 32.93 | 247,376 | +0.10(+0.30%) |
Feb 23, 2006 | 32.93 | 33.05 | 32.70 | 32.84 | 313,075 | -0.14(-0.42%) |
Feb 22, 2006 | 32.32 | 33.00 | 32.32 | 32.98 | 315,236 | +0.65(+2.02%) |
Feb 21, 2006 | 32.46 | 32.58 | 32.23 | 32.32 | 251,555 | -0.15(-0.47%) |
Feb 17, 2006 | 32.55 | 32.58 | 32.23 | 32.48 | 224,901 | +0.03(+0.09%) |
Feb 16, 2006 | 32.31 | 32.58 | 32.14 | 32.45 | 187,873 | +0.21(+0.65%) |
Feb 15, 2006 | 32.15 | 32.33 | 32.10 | 32.24 | 257,894 | +0.12(+0.37%) |
Feb 14, 2006 | 31.81 | 32.23 | 31.73 | 32.12 | 257,318 | +0.35(+1.11%) |
Feb 13, 2006 | 31.75 | 31.80 | 31.50 | 31.77 | 312,210 | +0.04(+0.13%) |
Feb 10, 2006 | 31.72 | 31.82 | 31.57 | 31.73 | 232,537 | +0.01(+0.02%) |
Feb 09, 2006 | 31.72 | 32.00 | 31.62 | 31.72 | 455,133 | +0.12(+0.37%) |
Feb 08, 2006 | 31.53 | 31.63 | 31.48 | 31.60 | 352,695 | +0.06(+0.18%) |
Feb 07, 2006 | 31.41 | 31.93 | 31.41 | 31.55 | 803,218 | -0.37(-1.17%) |
Feb 06, 2006 | 32.10 | 32.14 | 31.79 | 31.92 | 362,348 | -0.24(-0.73%) |
Feb 03, 2006 | 32.07 | 32.22 | 31.86 | 32.16 | 429,920 | -0.03(-0.11%) |
Feb 02, 2006 | 32.67 | 32.72 | 32.14 | 32.19 | 469,108 | -0.51(-1.57%) |