Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.48 | 35.71 | 33.60 | 33.80 | 107,975 | -1.73(-4.87%) |
Apr 27, 2006 | 35.53 | 36.46 | 33.93 | 35.53 | 100,157 | -0.36(-1.00%) |
Apr 26, 2006 | 36.07 | 36.65 | 35.74 | 35.89 | 49,238 | -0.47(-1.28%) |
Apr 25, 2006 | 37.18 | 37.18 | 35.11 | 36.36 | 50,535 | -0.45(-1.22%) |
Apr 24, 2006 | 36.95 | 37.05 | 36.45 | 36.81 | 68,610 | -0.29(-0.79%) |
Apr 21, 2006 | 38.83 | 38.83 | 36.49 | 37.10 | 105,270 | -1.37(-3.56%) |
Apr 20, 2006 | 39.33 | 39.51 | 38.34 | 38.47 | 107,899 | -1.13(-2.85%) |
Apr 19, 2006 | 38.14 | 39.87 | 38.13 | 39.60 | 138,647 | +1.68(+4.44%) |
Apr 18, 2006 | 36.04 | 37.92 | 35.80 | 37.92 | 104,551 | +2.18(+6.10%) |
Apr 17, 2006 | 35.69 | 36.02 | 35.51 | 35.74 | 162,822 | +0.12(+0.33%) |
Apr 13, 2006 | 35.19 | 35.67 | 34.93 | 35.62 | 22,954 | +0.43(+1.22%) |
Apr 12, 2006 | 35.46 | 35.38 | 34.76 | 35.19 | 47,938 | -0.27(-0.77%) |
Apr 11, 2006 | 35.73 | 35.73 | 35.28 | 35.46 | 40,945 | -0.11(-0.30%) |
Apr 10, 2006 | 35.10 | 35.83 | 35.01 | 35.57 | 75,356 | +0.33(+0.94%) |
Apr 07, 2006 | 34.83 | 35.29 | 34.31 | 35.24 | 90,521 | +0.56(+1.63%) |
Apr 06, 2006 | 34.52 | 34.76 | 34.05 | 34.68 | 33,747 | +0.00(+0.00%) |
Apr 05, 2006 | 34.97 | 35.21 | 34.01 | 34.68 | 115,816 | -0.22(-0.64%) |
Apr 04, 2006 | 34.31 | 35.11 | 33.96 | 34.90 | 48,480 | +0.57(+1.67%) |
Apr 03, 2006 | 34.49 | 35.18 | 34.30 | 34.33 | 27,221 | -0.19(-0.56%) |
Mar 31, 2006 | 34.75 | 34.76 | 34.39 | 34.52 | 133,514 | +0.00(+0.00%) |
Mar 30, 2006 | 34.87 | 34.97 | 34.35 | 34.52 | 59,525 | -0.25(-0.73%) |
Mar 29, 2006 | 34.18 | 34.96 | 33.83 | 34.77 | 94,175 | +1.07(+3.17%) |
Mar 28, 2006 | 33.78 | 34.40 | 33.44 | 33.70 | 63,943 | -0.06(-0.17%) |
Mar 27, 2006 | 33.22 | 33.76 | 33.00 | 33.76 | 61,570 | +0.64(+1.94%) |
Mar 24, 2006 | 32.22 | 33.40 | 32.08 | 33.12 | 73,747 | +0.69(+2.13%) |
Mar 23, 2006 | 32.90 | 32.99 | 32.25 | 32.43 | 38,357 | -0.52(-1.56%) |
Mar 22, 2006 | 31.91 | 33.02 | 31.91 | 32.95 | 80,416 | +0.88(+2.76%) |
Mar 21, 2006 | 32.64 | 33.24 | 31.96 | 32.06 | 59,968 | -0.73(-2.22%) |
Mar 20, 2006 | 32.06 | 33.00 | 31.99 | 32.79 | 65,750 | +0.62(+1.93%) |
Mar 17, 2006 | 32.43 | 32.45 | 32.09 | 32.17 | 123,912 | -0.09(-0.27%) |
Mar 16, 2006 | 32.20 | 32.59 | 31.98 | 32.26 | 65,594 | +0.11(+0.33%) |
Mar 15, 2006 | 31.56 | 32.40 | 31.50 | 32.15 | 46,911 | +0.35(+1.10%) |
Mar 14, 2006 | 31.49 | 31.97 | 31.16 | 31.80 | 90,721 | +0.35(+1.11%) |
Mar 13, 2006 | 31.30 | 32.33 | 31.22 | 31.45 | 121,517 | +0.37(+1.19%) |
Mar 10, 2006 | 31.17 | 31.31 | 30.97 | 31.08 | 142,721 | -0.03(-0.09%) |
Mar 09, 2006 | 31.83 | 32.44 | 31.02 | 31.11 | 117,458 | -0.81(-2.53%) |
Mar 08, 2006 | 32.94 | 33.00 | 31.38 | 31.92 | 145,301 | -1.09(-3.30%) |
Mar 07, 2006 | 33.31 | 33.96 | 33.00 | 33.00 | 153,411 | -0.78(-2.30%) |
Mar 06, 2006 | 33.10 | 34.17 | 33.09 | 33.78 | 66,143 | +0.48(+1.43%) |
Mar 03, 2006 | 32.59 | 33.62 | 32.56 | 33.31 | 116,594 | +0.58(+1.78%) |
Mar 02, 2006 | 33.00 | 33.08 | 32.60 | 32.72 | 66,231 | -0.37(-1.12%) |
Mar 01, 2006 | 32.91 | 33.50 | 32.81 | 33.09 | 79,642 | +0.03(+0.09%) |
Feb 28, 2006 | 34.84 | 34.84 | 32.95 | 33.06 | 164,473 | -1.78(-5.11%) |
Feb 27, 2006 | 33.10 | 35.08 | 32.81 | 34.84 | 155,667 | +1.68(+5.07%) |
Feb 24, 2006 | 31.60 | 33.42 | 31.60 | 33.16 | 117,861 | +1.56(+4.92%) |
Feb 23, 2006 | 30.45 | 31.90 | 30.45 | 31.60 | 192,521 | +0.67(+2.17%) |
Feb 22, 2006 | 31.65 | 33.20 | 30.58 | 30.93 | 350,476 | +2.38(+8.34%) |
Feb 21, 2006 | 27.51 | 28.83 | 27.48 | 28.55 | 110,945 | +0.88(+3.16%) |
Feb 17, 2006 | 28.20 | 28.47 | 27.64 | 27.68 | 126,222 | -0.52(-1.83%) |
Feb 16, 2006 | 28.24 | 29.66 | 28.10 | 28.19 | 122,578 | -0.38(-1.33%) |
Feb 15, 2006 | 29.02 | 29.15 | 28.44 | 28.57 | 84,277 | -0.29(-1.01%) |
Feb 14, 2006 | 28.31 | 29.25 | 28.07 | 28.86 | 94,700 | +0.61(+2.17%) |
Feb 13, 2006 | 28.91 | 29.02 | 28.25 | 28.25 | 62,262 | -0.76(-2.61%) |
Feb 10, 2006 | 29.76 | 29.76 | 28.87 | 29.01 | 88,262 | -0.88(-2.93%) |
Feb 09, 2006 | 30.01 | 30.10 | 29.59 | 29.88 | 54,377 | -0.21(-0.71%) |
Feb 08, 2006 | 30.29 | 30.29 | 29.84 | 30.10 | 29,178 | -0.02(-0.06%) |
Feb 07, 2006 | 30.11 | 30.29 | 30.03 | 30.12 | 71,532 | -0.03(-0.10%) |
Feb 06, 2006 | 30.29 | 30.29 | 29.98 | 30.15 | 76,981 | +0.05(+0.16%) |
Feb 03, 2006 | 30.11 | 30.34 | 30.00 | 30.10 | 126,393 | -0.18(-0.61%) |
Feb 02, 2006 | 29.99 | 30.29 | 29.99 | 30.28 | 77,890 | +0.16(+0.52%) |