Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.70 | 33.73 | 32.89 | 32.98 | 198,750 | -0.84(-2.50%) |
Apr 27, 2006 | 33.47 | 34.03 | 33.18 | 33.82 | 233,280 | +0.25(+0.76%) |
Apr 26, 2006 | 33.17 | 33.84 | 33.12 | 33.57 | 212,936 | +0.43(+1.31%) |
Apr 25, 2006 | 33.25 | 33.28 | 32.89 | 33.14 | 224,982 | -0.11(-0.34%) |
Apr 24, 2006 | 33.66 | 33.69 | 33.23 | 33.25 | 283,737 | -0.52(-1.53%) |
Apr 21, 2006 | 33.90 | 34.32 | 33.67 | 33.76 | 417,575 | +0.17(+0.51%) |
Apr 20, 2006 | 32.99 | 33.63 | 32.92 | 33.59 | 292,570 | +0.62(+1.88%) |
Apr 19, 2006 | 32.77 | 33.16 | 32.43 | 32.97 | 223,777 | +0.14(+0.43%) |
Apr 18, 2006 | 31.90 | 32.91 | 31.90 | 32.83 | 311,575 | +0.93(+2.90%) |
Apr 17, 2006 | 32.28 | 32.59 | 31.72 | 31.90 | 258,441 | -0.37(-1.16%) |
Apr 13, 2006 | 32.34 | 32.50 | 31.99 | 32.28 | 116,707 | -0.07(-0.21%) |
Apr 12, 2006 | 32.02 | 32.38 | 31.97 | 32.34 | 142,270 | +0.34(+1.07%) |
Apr 11, 2006 | 32.65 | 32.68 | 31.85 | 32.00 | 260,583 | -0.61(-1.86%) |
Apr 10, 2006 | 32.46 | 32.76 | 32.32 | 32.61 | 190,853 | +0.20(+0.62%) |
Apr 07, 2006 | 32.73 | 33.24 | 32.32 | 32.40 | 285,611 | -0.16(-0.50%) |
Apr 06, 2006 | 32.50 | 32.80 | 32.23 | 32.57 | 320,810 | -0.36(-1.09%) |
Apr 05, 2006 | 32.50 | 33.11 | 32.13 | 32.93 | 258,441 | +0.20(+0.62%) |
Apr 04, 2006 | 32.68 | 32.87 | 32.37 | 32.73 | 246,931 | +0.22(+0.67%) |
Apr 03, 2006 | 33.02 | 33.33 | 32.31 | 32.51 | 394,154 | -0.63(-1.89%) |
Mar 31, 2006 | 32.70 | 33.14 | 32.58 | 33.14 | 205,308 | +0.38(+1.16%) |
Mar 30, 2006 | 32.97 | 33.29 | 32.44 | 32.76 | 205,174 | -0.25(-0.75%) |
Mar 29, 2006 | 32.61 | 33.22 | 32.58 | 33.00 | 385,722 | +0.45(+1.38%) |
Mar 28, 2006 | 32.58 | 32.91 | 32.08 | 32.55 | 282,399 | -0.14(-0.43%) |
Mar 27, 2006 | 32.52 | 32.97 | 32.18 | 32.70 | 600,666 | +0.05(+0.16%) |
Mar 24, 2006 | 32.24 | 32.69 | 32.24 | 32.64 | 514,340 | +0.12(+0.37%) |
Mar 23, 2006 | 32.13 | 32.65 | 31.90 | 32.52 | 415,032 | +0.25(+0.76%) |
Mar 22, 2006 | 32.38 | 32.61 | 31.83 | 32.28 | 454,381 | -0.08(-0.25%) |
Mar 21, 2006 | 31.16 | 32.71 | 30.93 | 32.36 | 1,556,406 | +1.92(+6.31%) |
Mar 20, 2006 | 30.75 | 31.16 | 30.19 | 30.44 | 471,378 | -0.19(-0.63%) |
Mar 17, 2006 | 30.47 | 30.75 | 30.17 | 30.63 | 533,881 | +0.30(+0.99%) |
Mar 16, 2006 | 30.50 | 30.63 | 30.19 | 30.34 | 232,343 | -0.04(-0.15%) |
Mar 15, 2006 | 30.27 | 30.38 | 29.89 | 30.38 | 245,459 | +0.11(+0.37%) |
Mar 14, 2006 | 29.92 | 30.32 | 29.71 | 30.27 | 223,376 | +0.45(+1.50%) |
Mar 13, 2006 | 29.89 | 30.24 | 29.70 | 29.82 | 187,373 | -0.04(-0.15%) |
Mar 10, 2006 | 29.21 | 29.93 | 29.21 | 29.86 | 159,803 | +0.64(+2.20%) |
Mar 09, 2006 | 29.22 | 29.43 | 28.95 | 29.22 | 108,275 | -0.04(-0.13%) |
Mar 08, 2006 | 29.44 | 29.55 | 29.04 | 29.26 | 165,959 | -0.20(-0.68%) |
Mar 07, 2006 | 29.51 | 29.51 | 29.24 | 29.46 | 136,247 | -0.19(-0.66%) |
Mar 06, 2006 | 28.97 | 29.82 | 28.97 | 29.66 | 187,641 | -0.02(-0.08%) |
Mar 03, 2006 | 29.66 | 29.95 | 29.44 | 29.68 | 180,414 | -0.10(-0.35%) |
Mar 02, 2006 | 29.96 | 29.98 | 29.51 | 29.78 | 172,116 | -0.17(-0.57%) |
Mar 01, 2006 | 29.36 | 30.03 | 29.30 | 29.95 | 171,313 | +0.70(+2.40%) |
Feb 28, 2006 | 29.87 | 29.85 | 29.21 | 29.25 | 357,080 | -0.62(-2.08%) |
Feb 27, 2006 | 29.75 | 30.34 | 29.66 | 29.87 | 374,881 | +0.13(+0.43%) |
Feb 24, 2006 | 29.46 | 30.01 | 29.29 | 29.74 | 302,207 | +0.10(+0.33%) |
Feb 23, 2006 | 29.33 | 29.85 | 29.26 | 29.65 | 344,098 | +0.30(+1.02%) |
Feb 22, 2006 | 28.98 | 29.49 | 28.98 | 29.35 | 376,888 | +0.37(+1.26%) |
Feb 21, 2006 | 29.18 | 29.49 | 28.56 | 28.98 | 367,386 | -0.16(-0.54%) |
Feb 17, 2006 | 28.88 | 29.22 | 28.72 | 29.14 | 255,765 | +0.31(+1.09%) |
Feb 16, 2006 | 28.50 | 28.94 | 28.45 | 28.83 | 284,540 | +0.33(+1.15%) |
Feb 15, 2006 | 28.47 | 28.70 | 28.32 | 28.50 | 172,919 | +0.00(+0.00%) |
Feb 14, 2006 | 28.13 | 28.62 | 28.10 | 28.50 | 190,050 | +0.25(+0.90%) |
Feb 13, 2006 | 28.47 | 28.68 | 28.04 | 28.24 | 169,439 | -0.26(-0.92%) |
Feb 10, 2006 | 28.43 | 28.68 | 27.94 | 28.50 | 309,166 | +0.05(+0.18%) |
Feb 09, 2006 | 28.50 | 28.96 | 28.43 | 28.45 | 387,328 | -0.05(-0.18%) |
Feb 08, 2006 | 28.69 | 28.69 | 28.40 | 28.50 | 501,626 | -0.25(-0.86%) |
Feb 07, 2006 | 28.95 | 29.02 | 28.61 | 28.75 | 210,527 | -0.30(-1.03%) |
Feb 06, 2006 | 29.39 | 29.39 | 28.54 | 29.05 | 230,603 | -0.43(-1.44%) |
Feb 03, 2006 | 29.57 | 29.69 | 29.27 | 29.48 | 268,212 | -0.17(-0.58%) |
Feb 02, 2006 | 29.88 | 29.88 | 29.44 | 29.65 | 225,651 | -0.25(-0.85%) |