Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.92 | 33.92 | 33.63 | 33.74 | 41,125 | +0.02(+0.06%) |
Apr 27, 2006 | 33.60 | 33.93 | 33.58 | 33.71 | 68,225 | +0.08(+0.25%) |
Apr 26, 2006 | 33.31 | 33.64 | 33.31 | 33.63 | 155,442 | +0.13(+0.39%) |
Apr 25, 2006 | 33.76 | 33.76 | 33.38 | 33.50 | 33,963 | -0.31(-0.90%) |
Apr 24, 2006 | 33.57 | 33.91 | 33.49 | 33.81 | 104,226 | +0.23(+0.68%) |
Apr 21, 2006 | 33.62 | 33.78 | 33.47 | 33.58 | 44,087 | -0.06(-0.16%) |
Apr 20, 2006 | 33.75 | 33.78 | 33.53 | 33.63 | 34,187 | -0.18(-0.53%) |
Apr 19, 2006 | 33.48 | 33.81 | 33.34 | 33.81 | 60,831 | +0.17(+0.52%) |
Apr 18, 2006 | 33.04 | 33.65 | 32.80 | 33.64 | 55,210 | +0.73(+2.21%) |
Apr 17, 2006 | 32.61 | 33.06 | 32.54 | 32.91 | 76,795 | +0.35(+1.06%) |
Apr 13, 2006 | 32.49 | 32.59 | 32.35 | 32.56 | 111,633 | +0.11(+0.34%) |
Apr 12, 2006 | 32.65 | 32.72 | 32.45 | 32.45 | 40,341 | -0.19(-0.59%) |
Apr 11, 2006 | 32.93 | 32.93 | 32.61 | 32.65 | 17,501 | -0.35(-1.05%) |
Apr 10, 2006 | 32.74 | 33.27 | 32.67 | 32.99 | 100,551 | +0.25(+0.76%) |
Apr 07, 2006 | 33.29 | 33.29 | 32.70 | 32.74 | 14,572 | -0.57(-1.71%) |
Apr 06, 2006 | 33.37 | 33.50 | 33.26 | 33.31 | 73,651 | -0.03(-0.10%) |
Apr 05, 2006 | 33.13 | 33.37 | 33.01 | 33.35 | 48,943 | +0.42(+1.26%) |
Apr 04, 2006 | 32.88 | 33.22 | 32.70 | 32.93 | 32,604 | -0.02(-0.06%) |
Apr 03, 2006 | 32.91 | 33.08 | 32.79 | 32.95 | 31,510 | +0.00(+0.00%) |
Mar 31, 2006 | 32.81 | 33.03 | 32.75 | 32.95 | 42,288 | +0.06(+0.19%) |
Mar 30, 2006 | 32.85 | 33.13 | 32.85 | 32.89 | 80,147 | -0.04(-0.13%) |
Mar 29, 2006 | 32.68 | 33.05 | 32.68 | 32.93 | 31,799 | +0.09(+0.27%) |
Mar 28, 2006 | 32.99 | 33.16 | 32.41 | 32.84 | 39,035 | -0.08(-0.23%) |
Mar 27, 2006 | 32.94 | 33.00 | 32.89 | 32.92 | 21,933 | -0.10(-0.31%) |
Mar 24, 2006 | 33.06 | 33.08 | 32.83 | 33.02 | 54,976 | -0.06(-0.19%) |
Mar 23, 2006 | 32.77 | 33.08 | 32.77 | 33.08 | 37,373 | +0.21(+0.65%) |
Mar 22, 2006 | 32.43 | 32.90 | 32.27 | 32.87 | 53,967 | +0.39(+1.19%) |
Mar 21, 2006 | 32.57 | 32.70 | 32.48 | 32.48 | 334,570 | -0.24(-0.74%) |
Mar 20, 2006 | 32.81 | 32.94 | 32.56 | 32.72 | 57,785 | -0.17(-0.51%) |
Mar 17, 2006 | 32.79 | 32.90 | 32.52 | 32.89 | 105,060 | +0.20(+0.61%) |
Mar 16, 2006 | 32.57 | 32.69 | 32.50 | 32.69 | 35,425 | +0.15(+0.47%) |
Mar 15, 2006 | 32.57 | 32.57 | 32.23 | 32.54 | 42,195 | +0.03(+0.09%) |
Mar 14, 2006 | 32.21 | 32.51 | 32.21 | 32.51 | 33,249 | +0.24(+0.75%) |
Mar 13, 2006 | 32.40 | 32.43 | 32.22 | 32.27 | 19,262 | -0.12(-0.36%) |
Mar 10, 2006 | 32.12 | 32.38 | 32.01 | 32.38 | 49,576 | +0.35(+1.10%) |
Mar 09, 2006 | 32.06 | 32.20 | 32.03 | 32.03 | 31,415 | -0.09(-0.28%) |
Mar 08, 2006 | 31.94 | 32.13 | 31.82 | 32.12 | 55,435 | +0.23(+0.72%) |
Mar 07, 2006 | 31.86 | 31.91 | 31.55 | 31.89 | 40,379 | +0.21(+0.68%) |
Mar 06, 2006 | 32.25 | 32.25 | 31.56 | 31.68 | 34,643 | -0.44(-1.36%) |
Mar 03, 2006 | 32.05 | 32.33 | 31.98 | 32.11 | 62,071 | -0.05(-0.15%) |
Mar 02, 2006 | 31.87 | 32.16 | 31.74 | 32.16 | 40,748 | +0.24(+0.74%) |
Mar 01, 2006 | 31.67 | 32.22 | 31.60 | 31.93 | 75,444 | +0.14(+0.44%) |
Feb 28, 2006 | 31.91 | 31.84 | 31.57 | 31.79 | 48,736 | -0.12(-0.39%) |
Feb 27, 2006 | 31.75 | 31.91 | 31.75 | 31.91 | 63,541 | +0.17(+0.52%) |
Feb 24, 2006 | 31.17 | 31.75 | 31.17 | 31.75 | 34,285 | +0.21(+0.68%) |
Feb 23, 2006 | 31.43 | 31.68 | 31.17 | 31.53 | 48,771 | +0.12(+0.37%) |
Feb 22, 2006 | 31.16 | 31.46 | 30.96 | 31.41 | 58,550 | +0.40(+1.30%) |
Feb 21, 2006 | 31.39 | 31.39 | 30.95 | 31.01 | 13,299 | -0.38(-1.21%) |
Feb 17, 2006 | 31.01 | 31.42 | 30.96 | 31.39 | 60,114 | +0.24(+0.78%) |
Feb 16, 2006 | 30.96 | 31.16 | 30.80 | 31.15 | 53,534 | +0.36(+1.17%) |
Feb 15, 2006 | 30.73 | 30.95 | 30.59 | 30.79 | 61,494 | -0.05(-0.16%) |
Feb 14, 2006 | 30.88 | 31.00 | 30.76 | 30.84 | 31,943 | +0.01(+0.02%) |
Feb 13, 2006 | 31.22 | 31.22 | 30.80 | 30.83 | 23,664 | -0.22(-0.71%) |
Feb 10, 2006 | 31.52 | 31.53 | 31.05 | 31.05 | 36,250 | -0.35(-1.13%) |
Feb 09, 2006 | 31.19 | 31.49 | 31.06 | 31.41 | 36,921 | +0.31(+1.00%) |
Feb 08, 2006 | 31.00 | 31.10 | 30.88 | 31.10 | 111,122 | -0.02(-0.07%) |
Feb 07, 2006 | 30.83 | 31.18 | 30.83 | 31.12 | 48,644 | +0.03(+0.11%) |
Feb 06, 2006 | 31.19 | 31.27 | 30.81 | 31.08 | 74,358 | -0.10(-0.33%) |
Feb 03, 2006 | 31.51 | 31.51 | 30.95 | 31.19 | 52,407 | -0.17(-0.55%) |
Feb 02, 2006 | 31.19 | 31.36 | 31.19 | 31.36 | 39,744 | +0.08(+0.27%) |