Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.93 | 32.93 | 32.56 | 32.79 | 147,344 | -0.38(-1.15%) |
Apr 27, 2006 | 32.87 | 33.39 | 32.86 | 33.17 | 212,218 | +0.27(+0.82%) |
Apr 26, 2006 | 32.92 | 33.12 | 32.58 | 32.90 | 133,973 | -0.06(-0.20%) |
Apr 25, 2006 | 32.86 | 33.24 | 32.55 | 32.97 | 252,577 | +0.31(+0.94%) |
Apr 24, 2006 | 32.97 | 33.13 | 32.56 | 32.66 | 177,565 | -0.42(-1.26%) |
Apr 21, 2006 | 33.80 | 33.88 | 32.52 | 33.08 | 190,271 | -0.47(-1.41%) |
Apr 20, 2006 | 33.60 | 33.87 | 33.23 | 33.55 | 72,373 | -0.04(-0.11%) |
Apr 19, 2006 | 33.45 | 33.84 | 33.43 | 33.59 | 150,778 | +0.02(+0.06%) |
Apr 18, 2006 | 33.62 | 34.25 | 33.14 | 33.57 | 439,041 | -0.06(-0.17%) |
Apr 17, 2006 | 32.87 | 33.68 | 32.87 | 33.62 | 350,071 | +0.79(+2.40%) |
Apr 13, 2006 | 32.55 | 33.03 | 32.22 | 32.84 | 304,039 | +0.21(+0.65%) |
Apr 12, 2006 | 31.52 | 32.81 | 31.39 | 32.62 | 377,613 | +1.10(+3.50%) |
Apr 11, 2006 | 31.34 | 31.72 | 31.30 | 31.52 | 242,767 | +0.12(+0.38%) |
Apr 10, 2006 | 30.78 | 31.85 | 30.75 | 31.40 | 314,161 | +0.44(+1.41%) |
Apr 07, 2006 | 31.02 | 31.52 | 30.50 | 30.96 | 523,855 | +1.21(+4.08%) |
Apr 06, 2006 | 29.67 | 30.29 | 29.56 | 29.75 | 84,547 | +0.25(+0.85%) |
Apr 05, 2006 | 30.05 | 30.20 | 29.27 | 29.50 | 132,016 | -0.56(-1.85%) |
Apr 04, 2006 | 29.92 | 30.27 | 29.63 | 30.06 | 152,340 | -0.21(-0.70%) |
Apr 03, 2006 | 30.22 | 30.45 | 30.01 | 30.27 | 136,151 | +0.06(+0.18%) |
Mar 31, 2006 | 29.96 | 30.21 | 29.61 | 30.21 | 88,389 | +0.26(+0.87%) |
Mar 30, 2006 | 30.70 | 30.70 | 29.64 | 29.95 | 182,012 | -0.79(-2.56%) |
Mar 29, 2006 | 30.59 | 30.91 | 30.41 | 30.74 | 282,852 | -0.22(-0.72%) |
Mar 28, 2006 | 30.54 | 31.14 | 30.38 | 30.96 | 71,817 | +0.26(+0.85%) |
Mar 27, 2006 | 30.85 | 30.89 | 30.51 | 30.70 | 54,738 | -0.17(-0.54%) |
Mar 24, 2006 | 31.07 | 31.07 | 30.64 | 30.87 | 74,483 | -0.12(-0.39%) |
Mar 23, 2006 | 31.44 | 31.52 | 30.83 | 30.99 | 91,901 | -0.45(-1.42%) |
Mar 22, 2006 | 31.03 | 31.52 | 31.03 | 31.44 | 61,915 | +0.27(+0.86%) |
Mar 21, 2006 | 31.47 | 31.61 | 31.16 | 31.17 | 92,280 | -0.33(-1.06%) |
Mar 20, 2006 | 31.52 | 31.72 | 31.09 | 31.50 | 138,940 | -0.01(-0.03%) |
Mar 17, 2006 | 31.13 | 31.72 | 31.08 | 31.51 | 212,628 | +0.45(+1.46%) |
Mar 16, 2006 | 31.08 | 31.10 | 30.83 | 31.06 | 59,786 | +0.15(+0.48%) |
Mar 15, 2006 | 31.03 | 31.04 | 30.47 | 30.91 | 59,511 | +0.03(+0.09%) |
Mar 14, 2006 | 30.73 | 31.06 | 30.32 | 30.88 | 91,298 | -0.01(-0.03%) |
Mar 13, 2006 | 30.25 | 31.06 | 30.25 | 30.89 | 119,973 | +0.66(+2.18%) |
Mar 10, 2006 | 29.30 | 30.27 | 29.21 | 30.23 | 167,371 | +1.05(+3.59%) |
Mar 09, 2006 | 29.47 | 29.47 | 29.11 | 29.18 | 78,087 | -0.06(-0.19%) |
Mar 08, 2006 | 29.30 | 29.50 | 29.02 | 29.24 | 64,572 | -0.16(-0.54%) |
Mar 07, 2006 | 30.05 | 30.22 | 29.20 | 29.40 | 121,752 | -0.76(-2.52%) |
Mar 06, 2006 | 30.50 | 30.50 | 30.07 | 30.16 | 69,626 | -0.18(-0.58%) |
Mar 03, 2006 | 30.32 | 30.59 | 30.27 | 30.33 | 100,246 | -0.23(-0.76%) |
Mar 02, 2006 | 30.69 | 30.69 | 30.31 | 30.57 | 109,582 | -0.28(-0.90%) |
Mar 01, 2006 | 30.12 | 30.96 | 30.08 | 30.84 | 49,718 | +0.81(+2.68%) |
Feb 28, 2006 | 30.28 | 30.22 | 29.89 | 30.04 | 182,088 | -0.24(-0.80%) |
Feb 27, 2006 | 30.52 | 30.59 | 30.18 | 30.28 | 152,561 | -0.32(-1.03%) |
Feb 24, 2006 | 30.86 | 30.87 | 30.15 | 30.59 | 112,744 | -0.36(-1.17%) |
Feb 23, 2006 | 30.37 | 31.29 | 29.97 | 30.96 | 136,492 | +0.61(+2.02%) |
Feb 22, 2006 | 29.87 | 30.72 | 29.64 | 30.34 | 107,787 | +0.43(+1.43%) |
Feb 21, 2006 | 30.43 | 30.46 | 29.62 | 29.92 | 205,224 | -0.43(-1.41%) |
Feb 17, 2006 | 30.25 | 30.43 | 30.08 | 30.34 | 53,585 | +0.17(+0.55%) |
Feb 16, 2006 | 29.83 | 30.18 | 29.63 | 30.18 | 88,557 | +0.41(+1.37%) |
Feb 15, 2006 | 29.65 | 29.79 | 29.28 | 29.77 | 66,588 | +0.11(+0.37%) |
Feb 14, 2006 | 29.53 | 29.94 | 29.30 | 29.66 | 55,215 | +0.20(+0.69%) |
Feb 13, 2006 | 29.37 | 29.67 | 29.21 | 29.45 | 42,820 | -0.11(-0.38%) |
Feb 10, 2006 | 29.99 | 30.23 | 29.23 | 29.56 | 175,396 | -0.45(-1.48%) |
Feb 09, 2006 | 30.17 | 30.32 | 29.91 | 30.01 | 95,884 | -0.08(-0.28%) |
Feb 08, 2006 | 29.43 | 30.16 | 29.39 | 30.09 | 153,487 | +0.67(+2.27%) |
Feb 07, 2006 | 29.67 | 29.67 | 29.11 | 29.43 | 196,618 | -0.14(-0.47%) |
Feb 06, 2006 | 29.71 | 29.71 | 29.23 | 29.56 | 288,624 | -0.21(-0.72%) |
Feb 03, 2006 | 28.83 | 29.86 | 28.80 | 29.78 | 165,773 | +0.78(+2.69%) |
Feb 02, 2006 | 28.84 | 29.09 | 28.55 | 29.00 | 128,475 | +0.28(+0.97%) |