Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.04 | 34.23 | 33.25 | 33.30 | 2,312,678 | -1.09(-3.16%) |
Apr 27, 2006 | 32.35 | 34.59 | 32.35 | 34.38 | 3,378,201 | +1.27(+3.82%) |
Apr 26, 2006 | 32.26 | 33.38 | 32.26 | 33.12 | 1,597,224 | -0.53(-1.59%) |
Apr 25, 2006 | 33.79 | 34.16 | 33.45 | 33.65 | 703,556 | -0.08(-0.23%) |
Apr 24, 2006 | 33.92 | 34.07 | 33.56 | 33.73 | 630,880 | -0.23(-0.67%) |
Apr 21, 2006 | 34.28 | 34.28 | 33.84 | 33.96 | 639,714 | -0.03(-0.10%) |
Apr 20, 2006 | 33.24 | 34.22 | 33.24 | 33.99 | 1,662,833 | +0.87(+2.61%) |
Apr 19, 2006 | 32.84 | 33.45 | 32.81 | 33.13 | 1,649,052 | +0.45(+1.38%) |
Apr 18, 2006 | 32.43 | 32.88 | 32.40 | 32.68 | 1,018,760 | +0.25(+0.76%) |
Apr 17, 2006 | 32.92 | 33.05 | 32.38 | 32.43 | 717,337 | -0.49(-1.50%) |
Apr 13, 2006 | 32.96 | 33.15 | 32.78 | 32.92 | 558,204 | -0.03(-0.10%) |
Apr 12, 2006 | 33.26 | 33.53 | 32.86 | 32.96 | 872,702 | -0.16(-0.49%) |
Apr 11, 2006 | 33.36 | 33.55 | 33.01 | 33.12 | 622,046 | -0.31(-0.91%) |
Apr 10, 2006 | 33.70 | 33.70 | 33.25 | 33.42 | 2,058,606 | -0.15(-0.46%) |
Apr 07, 2006 | 33.19 | 33.79 | 33.08 | 33.58 | 1,264,469 | +0.46(+1.38%) |
Apr 06, 2006 | 32.98 | 33.13 | 32.78 | 33.12 | 615,685 | +0.19(+0.57%) |
Apr 05, 2006 | 32.41 | 33.01 | 32.41 | 32.93 | 764,335 | +0.52(+1.60%) |
Apr 04, 2006 | 32.44 | 32.85 | 32.41 | 32.41 | 1,283,551 | -0.03(-0.10%) |
Apr 03, 2006 | 33.10 | 33.24 | 32.36 | 32.45 | 1,168,235 | -0.54(-1.65%) |
Mar 31, 2006 | 33.21 | 33.27 | 32.84 | 32.99 | 687,419 | -0.24(-0.72%) |
Mar 30, 2006 | 33.36 | 33.53 | 33.19 | 33.23 | 472,453 | -0.25(-0.76%) |
Mar 29, 2006 | 33.19 | 33.53 | 33.11 | 33.48 | 816,634 | +0.15(+0.46%) |
Mar 28, 2006 | 33.45 | 33.45 | 33.03 | 33.33 | 1,219,238 | +0.00(+0.00%) |
Mar 27, 2006 | 33.02 | 33.49 | 32.81 | 33.33 | 1,424,310 | +0.59(+1.79%) |
Mar 24, 2006 | 32.60 | 32.80 | 32.55 | 32.74 | 552,432 | +0.10(+0.31%) |
Mar 23, 2006 | 32.54 | 32.80 | 32.53 | 32.64 | 1,243,503 | +0.01(+0.03%) |
Mar 22, 2006 | 32.33 | 32.77 | 32.29 | 32.63 | 1,155,161 | +0.26(+0.81%) |
Mar 21, 2006 | 32.78 | 32.82 | 32.35 | 32.37 | 609,795 | -0.42(-1.29%) |
Mar 20, 2006 | 32.51 | 32.93 | 32.45 | 32.80 | 1,455,406 | +0.26(+0.81%) |
Mar 17, 2006 | 32.06 | 32.54 | 32.00 | 32.53 | 1,138,788 | +0.48(+1.48%) |
Mar 16, 2006 | 32.35 | 32.36 | 32.02 | 32.06 | 789,660 | -0.34(-1.05%) |
Mar 15, 2006 | 32.26 | 32.47 | 32.15 | 32.40 | 604,024 | +0.17(+0.53%) |
Mar 14, 2006 | 32.07 | 32.35 | 31.89 | 32.23 | 816,516 | +0.08(+0.26%) |
Mar 13, 2006 | 32.49 | 32.52 | 32.14 | 32.14 | 843,608 | -0.11(-0.34%) |
Mar 10, 2006 | 32.37 | 32.52 | 32.21 | 32.25 | 871,759 | -0.01(-0.03%) |
Mar 09, 2006 | 33.05 | 33.10 | 32.26 | 32.26 | 973,058 | -0.84(-2.54%) |
Mar 08, 2006 | 32.73 | 33.12 | 32.54 | 33.10 | 1,635,742 | +0.18(+0.54%) |
Mar 07, 2006 | 33.09 | 33.53 | 32.79 | 32.92 | 1,359,643 | -0.26(-0.79%) |
Mar 06, 2006 | 33.31 | 33.41 | 32.91 | 33.19 | 650,786 | -0.16(-0.48%) |
Mar 03, 2006 | 33.55 | 33.69 | 33.19 | 33.35 | 355,017 | -0.41(-1.21%) |
Mar 02, 2006 | 33.35 | 33.84 | 33.20 | 33.76 | 1,235,140 | +0.10(+0.30%) |
Mar 01, 2006 | 33.27 | 33.65 | 33.06 | 33.65 | 1,149,978 | +0.35(+1.05%) |
Feb 28, 2006 | 33.96 | 33.94 | 33.21 | 33.31 | 1,215,351 | -0.65(-1.92%) |
Feb 27, 2006 | 34.06 | 34.08 | 33.70 | 33.96 | 572,221 | +0.02(+0.05%) |
Feb 24, 2006 | 33.66 | 33.98 | 33.59 | 33.94 | 1,010,397 | +0.30(+0.88%) |
Feb 23, 2006 | 33.44 | 33.70 | 33.11 | 33.64 | 878,238 | +0.20(+0.58%) |
Feb 22, 2006 | 33.42 | 33.60 | 33.19 | 33.45 | 904,269 | +0.18(+0.54%) |
Feb 21, 2006 | 33.61 | 33.61 | 33.01 | 33.27 | 705,794 | -0.22(-0.66%) |
Feb 17, 2006 | 33.98 | 34.00 | 33.12 | 33.49 | 744,075 | -0.54(-1.60%) |
Feb 16, 2006 | 33.70 | 34.04 | 33.47 | 34.04 | 1,216,058 | +0.52(+1.55%) |
Feb 15, 2006 | 33.31 | 33.69 | 33.10 | 33.52 | 716,159 | +0.28(+0.84%) |
Feb 14, 2006 | 32.62 | 33.32 | 32.31 | 33.24 | 1,014,991 | +0.63(+1.93%) |
Feb 13, 2006 | 32.81 | 32.86 | 32.35 | 32.61 | 1,046,912 | -0.17(-0.52%) |
Feb 10, 2006 | 32.56 | 32.95 | 32.43 | 32.78 | 1,163,053 | +0.08(+0.26%) |
Feb 09, 2006 | 32.29 | 33.07 | 32.09 | 32.69 | 1,233,962 | +0.42(+1.32%) |
Feb 08, 2006 | 31.96 | 32.43 | 31.96 | 32.27 | 1,065,052 | +0.31(+0.96%) |
Feb 07, 2006 | 32.26 | 32.27 | 31.81 | 31.96 | 1,055,040 | -0.23(-0.71%) |
Feb 06, 2006 | 32.64 | 32.69 | 32.14 | 32.19 | 1,447,396 | +0.22(+0.69%) |
Feb 03, 2006 | 31.67 | 32.35 | 31.54 | 31.97 | 1,435,500 | +0.09(+0.29%) |
Feb 02, 2006 | 31.53 | 31.88 | 31.53 | 31.88 | 1,963,667 | +0.14(+0.43%) |