Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,643 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.17 | 30.51 | 166,779 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.36 | 30.72 | 209,552 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,485 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,873 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,096 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.01 | 32.57 | 32.75 | 245,140 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,357 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.69 | 32.15 | 353,895 | -0.61(-1.85%) |
Apr 17, 2006 | 32.83 | 33.21 | 32.60 | 32.75 | 170,537 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.21 | 32.26 | 32.75 | 153,516 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,250 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,435 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,305 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,898 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,091 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,201 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,255 | -2.10(-6.02%) |
Apr 03, 2006 | 34.56 | 35.56 | 34.56 | 34.85 | 186,563 | +0.38(+1.10%) |
Mar 31, 2006 | 34.33 | 34.62 | 33.91 | 34.47 | 229,446 | +0.14(+0.40%) |
Mar 30, 2006 | 36.19 | 36.33 | 34.04 | 34.34 | 339,527 | -1.76(-4.89%) |
Mar 29, 2006 | 37.01 | 37.01 | 35.18 | 36.10 | 331,349 | -1.40(-3.74%) |
Mar 28, 2006 | 37.09 | 37.96 | 36.79 | 37.50 | 104,334 | +0.87(+2.37%) |
Mar 27, 2006 | 37.25 | 37.48 | 36.36 | 36.63 | 70,182 | -0.51(-1.36%) |
Mar 24, 2006 | 37.14 | 37.68 | 36.86 | 37.14 | 168,216 | +0.45(+1.23%) |
Mar 23, 2006 | 35.74 | 36.69 | 35.39 | 36.69 | 317,865 | +1.90(+5.46%) |
Mar 22, 2006 | 33.70 | 35.00 | 33.70 | 34.79 | 181,810 | +1.49(+4.48%) |
Mar 21, 2006 | 32.77 | 33.82 | 32.66 | 33.30 | 130,196 | +0.54(+1.66%) |
Mar 20, 2006 | 33.15 | 33.91 | 32.67 | 32.75 | 121,796 | -0.50(-1.50%) |
Mar 17, 2006 | 34.65 | 34.65 | 33.17 | 33.25 | 152,743 | -1.14(-3.31%) |
Mar 16, 2006 | 34.07 | 34.81 | 34.02 | 34.39 | 62,777 | +0.23(+0.66%) |
Mar 15, 2006 | 34.69 | 34.69 | 33.57 | 34.16 | 97,371 | -0.33(-0.94%) |
Mar 14, 2006 | 34.70 | 34.81 | 34.38 | 34.49 | 89,192 | -0.32(-0.91%) |
Mar 13, 2006 | 35.81 | 36.09 | 34.51 | 34.81 | 201,926 | -0.92(-2.58%) |
Mar 10, 2006 | 34.92 | 35.74 | 34.89 | 35.73 | 238,398 | +1.05(+3.03%) |
Mar 09, 2006 | 32.93 | 34.92 | 32.93 | 34.68 | 175,842 | +1.76(+5.33%) |
Mar 08, 2006 | 33.47 | 34.83 | 32.21 | 32.93 | 284,818 | -0.54(-1.62%) |
Mar 07, 2006 | 33.87 | 33.87 | 31.95 | 33.47 | 212,536 | -0.44(-1.31%) |
Mar 06, 2006 | 36.64 | 36.64 | 33.50 | 33.91 | 184,131 | -2.52(-6.93%) |
Mar 03, 2006 | 36.42 | 36.69 | 36.04 | 36.44 | 116,270 | +0.29(+0.80%) |
Mar 02, 2006 | 35.17 | 36.16 | 35.02 | 36.15 | 156,722 | +0.98(+2.78%) |
Mar 01, 2006 | 34.83 | 35.40 | 34.53 | 35.17 | 116,160 | +0.40(+1.14%) |
Feb 28, 2006 | 35.29 | 35.73 | 34.38 | 34.77 | 183,689 | -0.52(-1.46%) |
Feb 27, 2006 | 35.29 | 35.69 | 34.84 | 35.29 | 166,116 | +0.98(+2.85%) |
Feb 24, 2006 | 32.75 | 34.74 | 32.75 | 34.31 | 411,810 | +1.56(+4.75%) |
Feb 23, 2006 | 31.99 | 32.75 | 31.40 | 32.75 | 201,042 | +0.80(+2.49%) |
Feb 22, 2006 | 32.47 | 32.61 | 31.84 | 31.96 | 120,028 | -0.52(-1.59%) |
Feb 21, 2006 | 32.93 | 33.61 | 32.03 | 32.47 | 618,820 | +0.17(+0.53%) |
Feb 17, 2006 | 33.49 | 34.05 | 29.99 | 32.30 | 2,303,860 | -2.06(-6.00%) |
Feb 16, 2006 | 38.00 | 38.00 | 33.72 | 34.36 | 786,263 | -3.93(-10.26%) |
Feb 15, 2006 | 39.29 | 39.29 | 38.18 | 38.29 | 207,120 | -1.00(-2.53%) |
Feb 14, 2006 | 39.55 | 39.76 | 38.45 | 39.29 | 330,464 | +0.01(+0.02%) |
Feb 13, 2006 | 37.82 | 39.58 | 37.58 | 39.28 | 337,206 | +1.71(+4.55%) |
Feb 10, 2006 | 37.41 | 38.00 | 36.96 | 37.57 | 318,638 | +0.41(+1.10%) |
Feb 09, 2006 | 36.19 | 38.58 | 36.19 | 37.16 | 369,369 | +1.56(+4.37%) |
Feb 08, 2006 | 34.75 | 35.74 | 34.57 | 35.60 | 221,157 | +0.85(+2.45%) |
Feb 07, 2006 | 35.32 | 35.56 | 34.52 | 34.75 | 205,462 | -0.33(-0.93%) |
Feb 06, 2006 | 34.29 | 35.08 | 34.19 | 35.08 | 357,101 | +1.10(+3.25%) |
Feb 03, 2006 | 34.83 | 35.02 | 33.97 | 33.97 | 721,386 | +1.95(+6.07%) |
Feb 02, 2006 | 32.93 | 33.23 | 31.43 | 32.03 | 97,371 | -0.06(-0.20%) |