Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.77 | 32.82 | 31.84 | 32.13 | 2,639,655 | -0.61(-1.86%) |
Apr 27, 2006 | 33.08 | 33.37 | 31.76 | 32.73 | 3,657,210 | -0.51(-1.53%) |
Apr 26, 2006 | 35.52 | 36.04 | 33.17 | 33.24 | 4,141,450 | -3.01(-8.29%) |
Apr 25, 2006 | 35.60 | 36.34 | 35.20 | 36.25 | 1,937,461 | +0.99(+2.79%) |
Apr 24, 2006 | 36.07 | 36.22 | 34.85 | 35.26 | 2,049,969 | -0.03(-0.08%) |
Apr 21, 2006 | 35.92 | 36.07 | 34.76 | 35.29 | 2,077,368 | -0.78(-2.15%) |
Apr 20, 2006 | 35.89 | 36.34 | 35.78 | 36.07 | 1,299,150 | +0.29(+0.81%) |
Apr 19, 2006 | 35.31 | 35.78 | 35.18 | 35.78 | 2,313,362 | +0.45(+1.27%) |
Apr 18, 2006 | 35.56 | 35.68 | 35.18 | 35.33 | 3,553,472 | -0.23(-0.65%) |
Apr 17, 2006 | 36.39 | 36.68 | 34.70 | 35.56 | 3,348,863 | -1.70(-4.55%) |
Apr 13, 2006 | 37.40 | 37.64 | 36.71 | 37.25 | 1,767,568 | -0.78(-2.04%) |
Apr 12, 2006 | 37.94 | 38.27 | 37.67 | 38.03 | 854,919 | +0.09(+0.23%) |
Apr 11, 2006 | 38.30 | 38.49 | 37.67 | 37.94 | 1,267,644 | +0.07(+0.19%) |
Apr 10, 2006 | 37.98 | 38.03 | 37.54 | 37.87 | 2,307,138 | -0.01(-0.02%) |
Apr 07, 2006 | 37.95 | 38.35 | 37.52 | 37.88 | 1,504,247 | +0.09(+0.25%) |
Apr 06, 2006 | 37.28 | 37.88 | 36.86 | 37.78 | 1,467,807 | +0.52(+1.40%) |
Apr 05, 2006 | 36.19 | 37.41 | 35.94 | 37.26 | 1,293,077 | +0.96(+2.65%) |
Apr 04, 2006 | 36.23 | 36.51 | 35.83 | 36.30 | 1,706,003 | +0.53(+1.48%) |
Apr 03, 2006 | 35.83 | 36.22 | 35.56 | 35.77 | 1,035,560 | +0.21(+0.59%) |
Mar 31, 2006 | 35.83 | 35.86 | 35.18 | 35.56 | 1,477,130 | -0.28(-0.77%) |
Mar 30, 2006 | 36.05 | 36.27 | 35.53 | 35.83 | 1,023,254 | -0.09(-0.26%) |
Mar 29, 2006 | 35.98 | 36.28 | 35.60 | 35.93 | 1,380,310 | +0.14(+0.40%) |
Mar 28, 2006 | 35.61 | 36.54 | 35.39 | 35.78 | 3,173,193 | +0.02(+0.06%) |
Mar 27, 2006 | 34.15 | 35.81 | 34.05 | 35.76 | 2,721,790 | +1.70(+4.98%) |
Mar 24, 2006 | 34.15 | 34.45 | 33.97 | 34.07 | 1,363,279 | +0.04(+0.13%) |
Mar 23, 2006 | 33.84 | 34.31 | 33.58 | 34.02 | 1,461,122 | -0.24(-0.70%) |
Mar 22, 2006 | 33.08 | 34.59 | 32.97 | 34.26 | 1,813,011 | +1.06(+3.21%) |
Mar 21, 2006 | 33.09 | 33.61 | 32.70 | 33.20 | 1,343,812 | +0.07(+0.22%) |
Mar 20, 2006 | 32.77 | 33.36 | 32.60 | 33.13 | 808,500 | +0.32(+0.97%) |
Mar 17, 2006 | 33.00 | 33.06 | 32.22 | 32.81 | 1,590,604 | -0.12(-0.37%) |
Mar 16, 2006 | 33.46 | 33.68 | 32.89 | 32.93 | 720,330 | -0.58(-1.73%) |
Mar 15, 2006 | 33.24 | 33.61 | 33.02 | 33.51 | 786,998 | +0.30(+0.92%) |
Mar 14, 2006 | 32.26 | 33.29 | 32.17 | 33.21 | 921,716 | +0.91(+2.80%) |
Mar 13, 2006 | 32.34 | 32.74 | 32.27 | 32.30 | 625,427 | -0.19(-0.58%) |
Mar 10, 2006 | 31.82 | 32.71 | 31.52 | 32.49 | 941,812 | +0.56(+1.75%) |
Mar 09, 2006 | 32.02 | 32.58 | 31.81 | 31.93 | 817,985 | +0.00(+0.00%) |
Mar 08, 2006 | 31.96 | 32.22 | 31.24 | 31.93 | 1,545,468 | -0.34(-1.06%) |
Mar 07, 2006 | 32.19 | 32.52 | 32.05 | 32.27 | 706,108 | -0.28(-0.87%) |
Mar 06, 2006 | 32.79 | 32.84 | 32.13 | 32.55 | 841,699 | -0.24(-0.73%) |
Mar 03, 2006 | 32.82 | 33.58 | 32.52 | 32.79 | 947,854 | -0.17(-0.51%) |
Mar 02, 2006 | 33.16 | 33.37 | 32.77 | 32.96 | 1,131,182 | -0.22(-0.68%) |
Mar 01, 2006 | 32.68 | 33.44 | 32.46 | 33.18 | 1,642,675 | +0.72(+2.21%) |
Feb 28, 2006 | 32.85 | 32.87 | 32.10 | 32.47 | 1,283,665 | -0.38(-1.17%) |
Feb 27, 2006 | 32.23 | 33.23 | 32.05 | 32.85 | 1,417,294 | +0.79(+2.46%) |
Feb 24, 2006 | 31.97 | 32.23 | 31.75 | 32.06 | 884,235 | +0.01(+0.02%) |
Feb 23, 2006 | 31.85 | 32.24 | 31.43 | 32.05 | 1,551,478 | +0.17(+0.52%) |
Feb 22, 2006 | 30.97 | 31.95 | 30.75 | 31.89 | 1,438,867 | +1.12(+3.63%) |
Feb 21, 2006 | 31.18 | 31.21 | 30.46 | 30.77 | 1,436,375 | -0.46(-1.48%) |
Feb 17, 2006 | 30.97 | 31.37 | 30.76 | 31.23 | 1,057,255 | +0.21(+0.68%) |
Feb 16, 2006 | 31.12 | 31.36 | 30.58 | 31.02 | 1,660,190 | -0.09(-0.28%) |
Feb 15, 2006 | 30.79 | 31.44 | 30.42 | 31.11 | 1,677,755 | +0.20(+0.63%) |
Feb 14, 2006 | 30.13 | 31.06 | 29.60 | 30.92 | 1,703,752 | +0.77(+2.55%) |
Feb 13, 2006 | 30.48 | 30.50 | 29.98 | 30.15 | 775,751 | -0.25(-0.81%) |
Feb 10, 2006 | 30.35 | 30.47 | 29.61 | 30.39 | 1,218,663 | +0.01(+0.05%) |
Feb 09, 2006 | 30.51 | 31.38 | 30.21 | 30.38 | 1,906,725 | -0.05(-0.17%) |
Feb 08, 2006 | 30.55 | 30.64 | 28.98 | 30.43 | 2,010,583 | +0.94(+3.19%) |
Feb 07, 2006 | 29.43 | 30.13 | 29.34 | 29.49 | 1,757,532 | +0.21(+0.72%) |
Feb 06, 2006 | 28.84 | 29.47 | 28.51 | 29.28 | 979,883 | +0.59(+2.04%) |
Feb 03, 2006 | 28.67 | 28.98 | 27.99 | 28.69 | 847,337 | -0.03(-0.10%) |
Feb 02, 2006 | 28.66 | 29.07 | 28.60 | 28.72 | 857,297 | -0.07(-0.25%) |