Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.61 | 32.61 | 31.31 | 31.32 | 189,900 | -1.05(-3.24%) |
Apr 27, 2006 | 33.00 | 33.45 | 32.32 | 32.37 | 48,127 | -0.72(-2.18%) |
Apr 26, 2006 | 33.52 | 33.52 | 32.59 | 33.09 | 69,201 | -0.14(-0.42%) |
Apr 25, 2006 | 33.55 | 33.94 | 32.85 | 33.23 | 88,147 | -0.50(-1.48%) |
Apr 24, 2006 | 32.99 | 33.73 | 32.99 | 33.73 | 83,505 | +0.51(+1.54%) |
Apr 21, 2006 | 32.75 | 33.26 | 32.30 | 33.22 | 94,264 | +0.75(+2.31%) |
Apr 20, 2006 | 32.41 | 32.68 | 32.25 | 32.47 | 101,178 | +0.15(+0.46%) |
Apr 19, 2006 | 32.83 | 32.83 | 32.01 | 32.32 | 75,294 | -0.29(-0.89%) |
Apr 18, 2006 | 32.89 | 33.00 | 32.20 | 32.61 | 90,653 | -0.28(-0.85%) |
Apr 17, 2006 | 32.20 | 33.24 | 32.03 | 32.89 | 115,881 | +0.53(+1.64%) |
Apr 13, 2006 | 32.92 | 32.97 | 32.00 | 32.36 | 129,946 | -0.74(-2.24%) |
Apr 12, 2006 | 33.86 | 33.84 | 32.97 | 33.10 | 242,548 | -0.76(-2.24%) |
Apr 11, 2006 | 32.95 | 34.50 | 32.50 | 33.86 | 1,078,854 | +1.66(+5.16%) |
Apr 10, 2006 | 31.76 | 32.44 | 31.67 | 32.20 | 100,796 | +0.15(+0.47%) |
Apr 07, 2006 | 31.90 | 32.36 | 31.67 | 32.05 | 194,782 | +0.15(+0.47%) |
Apr 06, 2006 | 32.27 | 32.27 | 31.64 | 31.90 | 321,791 | -0.01(-0.03%) |
Apr 05, 2006 | 32.30 | 32.30 | 31.20 | 31.91 | 34,985 | -0.19(-0.59%) |
Apr 04, 2006 | 31.97 | 32.30 | 31.85 | 32.10 | 68,414 | -0.17(-0.53%) |
Apr 03, 2006 | 32.01 | 32.52 | 31.83 | 32.27 | 33,657 | -0.25(-0.77%) |
Mar 31, 2006 | 31.61 | 32.52 | 31.10 | 32.52 | 78,639 | +0.86(+2.72%) |
Mar 30, 2006 | 32.40 | 32.40 | 29.71 | 31.66 | 174,122 | -1.34(-4.06%) |
Mar 29, 2006 | 32.50 | 33.17 | 32.38 | 33.00 | 26,921 | +0.40(+1.23%) |
Mar 28, 2006 | 31.75 | 32.69 | 31.75 | 32.60 | 19,459 | +0.25(+0.77%) |
Mar 27, 2006 | 31.99 | 32.44 | 31.70 | 32.35 | 8,769 | +0.39(+1.22%) |
Mar 24, 2006 | 32.36 | 32.36 | 31.00 | 31.96 | 29,728 | -0.14(-0.44%) |
Mar 23, 2006 | 31.05 | 32.10 | 31.03 | 32.10 | 7,000 | +0.94(+3.02%) |
Mar 22, 2006 | 31.61 | 31.85 | 31.00 | 31.16 | 15,000 | -0.59(-1.86%) |
Mar 21, 2006 | 32.32 | 32.61 | 31.47 | 31.75 | 49,332 | -0.73(-2.25%) |
Mar 20, 2006 | 32.00 | 32.64 | 32.00 | 32.48 | 18,073 | +0.16(+0.50%) |
Mar 17, 2006 | 30.95 | 32.50 | 30.64 | 32.32 | 81,477 | +1.52(+4.94%) |
Mar 16, 2006 | 28.51 | 31.38 | 28.51 | 30.80 | 26,200 | +1.19(+4.02%) |
Mar 15, 2006 | 29.82 | 29.96 | 29.03 | 29.61 | 20,182 | +0.05(+0.17%) |
Mar 14, 2006 | 29.70 | 29.89 | 29.30 | 29.56 | 18,191 | -0.21(-0.71%) |
Mar 13, 2006 | 30.00 | 30.19 | 29.60 | 29.77 | 50,846 | -0.21(-0.70%) |
Mar 10, 2006 | 29.85 | 30.42 | 29.68 | 29.98 | 29,933 | -0.09(-0.30%) |
Mar 09, 2006 | 29.70 | 31.76 | 29.67 | 30.07 | 33,046 | +0.47(+1.59%) |
Mar 08, 2006 | 29.67 | 30.18 | 29.37 | 29.60 | 33,941 | -0.22(-0.74%) |
Mar 07, 2006 | 30.00 | 30.51 | 29.65 | 29.82 | 25,832 | -0.13(-0.43%) |
Mar 06, 2006 | 30.26 | 30.72 | 29.74 | 29.95 | 10,234 | -0.43(-1.42%) |
Mar 03, 2006 | 30.61 | 31.11 | 30.38 | 30.38 | 7,254 | -0.40(-1.30%) |
Mar 02, 2006 | 30.94 | 30.95 | 29.97 | 30.78 | 27,581 | -0.16(-0.52%) |
Mar 01, 2006 | 30.78 | 31.30 | 30.78 | 30.94 | 28,241 | +0.11(+0.36%) |
Feb 28, 2006 | 30.90 | 31.05 | 30.58 | 30.83 | 27,877 | -0.07(-0.23%) |
Feb 27, 2006 | 31.07 | 31.07 | 30.68 | 30.90 | 12,879 | -0.22(-0.71%) |
Feb 24, 2006 | 31.55 | 31.62 | 30.92 | 31.12 | 20,943 | -0.58(-1.83%) |
Feb 23, 2006 | 31.44 | 32.05 | 30.84 | 31.70 | 18,084 | +0.12(+0.38%) |
Feb 22, 2006 | 30.70 | 32.20 | 29.93 | 31.58 | 94,761 | +0.88(+2.87%) |
Feb 21, 2006 | 30.49 | 30.99 | 30.14 | 30.70 | 41,821 | +0.20(+0.66%) |
Feb 17, 2006 | 30.76 | 30.76 | 30.16 | 30.50 | 17,711 | -0.16(-0.52%) |
Feb 16, 2006 | 29.87 | 30.74 | 29.60 | 30.66 | 10,500 | +1.08(+3.65%) |
Feb 15, 2006 | 29.32 | 29.83 | 29.30 | 29.58 | 16,321 | +0.35(+1.20%) |
Feb 14, 2006 | 29.15 | 29.63 | 29.00 | 29.23 | 12,588 | +0.23(+0.79%) |
Feb 13, 2006 | 29.33 | 29.37 | 29.00 | 29.00 | 38,083 | -0.33(-1.13%) |
Feb 10, 2006 | 29.62 | 29.70 | 29.21 | 29.33 | 16,127 | -0.48(-1.61%) |
Feb 09, 2006 | 29.52 | 30.69 | 29.22 | 29.81 | 31,043 | +0.21(+0.71%) |
Feb 08, 2006 | 29.29 | 29.60 | 29.10 | 29.60 | 17,769 | +0.50(+1.72%) |
Feb 07, 2006 | 29.38 | 29.50 | 28.92 | 29.10 | 25,213 | -0.23(-0.78%) |
Feb 06, 2006 | 29.07 | 29.40 | 28.83 | 29.33 | 28,936 | +0.29(+1.00%) |
Feb 03, 2006 | 28.84 | 29.38 | 28.46 | 29.04 | 104,225 | +0.03(+0.10%) |
Feb 02, 2006 | 28.74 | 29.01 | 28.06 | 29.01 | 34,270 | +0.34(+1.19%) |