Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.60 | 33.35 | 32.40 | 32.64 | 341,487 | +0.00(+0.00%) |
Apr 27, 2006 | 32.19 | 33.27 | 31.61 | 32.64 | 726,472 | +0.34(+1.06%) |
Apr 26, 2006 | 36.68 | 36.69 | 32.24 | 32.29 | 1,485,659 | -4.38(-11.95%) |
Apr 25, 2006 | 35.67 | 36.68 | 35.55 | 36.68 | 276,914 | +0.87(+2.42%) |
Apr 24, 2006 | 36.60 | 36.60 | 35.78 | 35.81 | 250,571 | -0.79(-2.16%) |
Apr 21, 2006 | 36.52 | 36.85 | 36.24 | 36.60 | 401,893 | +0.61(+1.70%) |
Apr 20, 2006 | 36.11 | 36.18 | 35.38 | 35.99 | 128,900 | -0.20(-0.56%) |
Apr 19, 2006 | 36.09 | 36.93 | 36.01 | 36.20 | 263,559 | +0.05(+0.14%) |
Apr 18, 2006 | 34.99 | 36.24 | 35.01 | 36.15 | 345,530 | +1.17(+3.34%) |
Apr 17, 2006 | 35.33 | 35.62 | 34.71 | 34.98 | 99,493 | -0.43(-1.22%) |
Apr 13, 2006 | 35.35 | 35.78 | 34.96 | 35.41 | 126,204 | +0.06(+0.16%) |
Apr 12, 2006 | 34.61 | 35.35 | 34.36 | 35.35 | 143,358 | +0.66(+1.91%) |
Apr 11, 2006 | 36.11 | 36.11 | 34.32 | 34.69 | 186,733 | -0.71(-2.01%) |
Apr 10, 2006 | 36.00 | 36.09 | 35.20 | 35.40 | 165,536 | -0.52(-1.45%) |
Apr 07, 2006 | 36.61 | 36.85 | 35.48 | 35.93 | 203,765 | -0.63(-1.72%) |
Apr 06, 2006 | 36.60 | 36.61 | 35.92 | 36.55 | 128,900 | -0.08(-0.22%) |
Apr 05, 2006 | 36.64 | 37.10 | 36.24 | 36.64 | 229,251 | -0.01(-0.02%) |
Apr 04, 2006 | 35.54 | 36.73 | 34.87 | 36.64 | 362,072 | +1.81(+5.20%) |
Apr 03, 2006 | 35.44 | 35.75 | 34.82 | 34.83 | 177,298 | -0.51(-1.43%) |
Mar 31, 2006 | 35.25 | 35.35 | 35.03 | 35.34 | 164,188 | +0.20(+0.58%) |
Mar 30, 2006 | 35.57 | 35.57 | 34.71 | 35.13 | 174,603 | -0.43(-1.22%) |
Mar 29, 2006 | 35.33 | 35.65 | 34.87 | 35.57 | 251,796 | +0.90(+2.59%) |
Mar 28, 2006 | 35.29 | 35.29 | 34.53 | 34.67 | 168,231 | -0.57(-1.62%) |
Mar 27, 2006 | 35.27 | 35.61 | 34.87 | 35.24 | 292,965 | +0.01(+0.02%) |
Mar 24, 2006 | 34.07 | 35.33 | 34.07 | 35.23 | 692,531 | +1.78(+5.32%) |
Mar 23, 2006 | 33.37 | 33.46 | 32.96 | 33.45 | 346,878 | +0.20(+0.59%) |
Mar 22, 2006 | 32.64 | 33.34 | 32.59 | 33.26 | 188,571 | +0.61(+1.87%) |
Mar 21, 2006 | 33.55 | 33.76 | 32.58 | 32.65 | 156,346 | -0.99(-2.94%) |
Mar 20, 2006 | 33.34 | 33.78 | 33.22 | 33.63 | 199,599 | +0.21(+0.63%) |
Mar 17, 2006 | 33.58 | 33.58 | 33.22 | 33.42 | 419,783 | -0.08(-0.24%) |
Mar 16, 2006 | 33.10 | 33.68 | 33.06 | 33.50 | 177,911 | +0.24(+0.74%) |
Mar 15, 2006 | 33.42 | 33.50 | 33.04 | 33.26 | 269,930 | -0.12(-0.37%) |
Mar 14, 2006 | 33.27 | 34.00 | 33.27 | 33.38 | 511,189 | +0.61(+1.87%) |
Mar 13, 2006 | 32.34 | 33.08 | 32.33 | 32.77 | 379,348 | +0.76(+2.37%) |
Mar 10, 2006 | 31.19 | 32.20 | 31.19 | 32.01 | 314,653 | +0.94(+3.02%) |
Mar 09, 2006 | 31.14 | 31.34 | 31.02 | 31.07 | 99,248 | -0.11(-0.37%) |
Mar 08, 2006 | 31.23 | 31.50 | 30.76 | 31.18 | 135,639 | -0.04(-0.13%) |
Mar 07, 2006 | 30.97 | 31.32 | 30.74 | 31.23 | 174,358 | +0.11(+0.34%) |
Mar 06, 2006 | 30.84 | 31.58 | 30.84 | 31.12 | 183,915 | -0.50(-1.57%) |
Mar 03, 2006 | 31.71 | 31.91 | 31.51 | 31.62 | 233,171 | -0.24(-0.77%) |
Mar 02, 2006 | 31.94 | 32.08 | 31.49 | 31.86 | 208,176 | -0.16(-0.51%) |
Mar 01, 2006 | 32.03 | 32.25 | 31.75 | 32.03 | 376,898 | +0.12(+0.38%) |
Feb 28, 2006 | 33.18 | 33.18 | 31.89 | 31.90 | 307,791 | -1.27(-3.84%) |
Feb 27, 2006 | 33.21 | 33.49 | 33.12 | 33.18 | 125,224 | +0.11(+0.32%) |
Feb 24, 2006 | 32.29 | 33.22 | 32.16 | 33.07 | 248,365 | +0.78(+2.40%) |
Feb 23, 2006 | 32.52 | 32.56 | 32.03 | 32.29 | 105,129 | -0.23(-0.70%) |
Feb 22, 2006 | 32.07 | 32.56 | 31.99 | 32.52 | 91,896 | +0.46(+1.43%) |
Feb 21, 2006 | 32.36 | 32.65 | 31.77 | 32.07 | 130,125 | -0.24(-0.76%) |
Feb 17, 2006 | 32.44 | 32.51 | 32.25 | 32.31 | 84,544 | -0.05(-0.15%) |
Feb 16, 2006 | 32.25 | 32.49 | 32.16 | 32.36 | 149,975 | +0.31(+0.97%) |
Feb 15, 2006 | 31.67 | 32.16 | 31.50 | 32.05 | 158,919 | +0.30(+0.95%) |
Feb 14, 2006 | 31.40 | 32.09 | 31.24 | 31.75 | 134,413 | +0.30(+0.96%) |
Feb 13, 2006 | 31.58 | 31.60 | 31.00 | 31.45 | 122,283 | -0.13(-0.41%) |
Feb 10, 2006 | 31.50 | 31.83 | 30.77 | 31.58 | 123,263 | +0.10(+0.31%) |
Feb 09, 2006 | 31.34 | 31.95 | 31.29 | 31.48 | 154,998 | +0.25(+0.81%) |
Feb 08, 2006 | 31.26 | 31.38 | 31.18 | 31.23 | 188,571 | +0.02(+0.05%) |
Feb 07, 2006 | 31.76 | 32.19 | 31.18 | 31.21 | 254,614 | -0.55(-1.72%) |
Feb 06, 2006 | 31.34 | 31.82 | 31.11 | 31.76 | 245,914 | +0.48(+1.54%) |
Feb 03, 2006 | 31.34 | 31.63 | 31.10 | 31.27 | 130,125 | -0.26(-0.83%) |
Feb 02, 2006 | 31.85 | 31.91 | 31.41 | 31.54 | 224,227 | -0.27(-0.85%) |