Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.52 | 33.61 | 33.39 | 33.51 | 273,197 | -0.13(-0.38%) |
Apr 27, 2006 | 33.42 | 33.92 | 33.35 | 33.63 | 300,975 | +0.18(+0.53%) |
Apr 26, 2006 | 33.71 | 33.91 | 33.45 | 33.45 | 273,828 | -0.15(-0.45%) |
Apr 25, 2006 | 33.66 | 33.69 | 33.42 | 33.61 | 265,464 | -0.06(-0.19%) |
Apr 24, 2006 | 33.94 | 34.08 | 33.38 | 33.67 | 372,470 | -0.53(-1.54%) |
Apr 21, 2006 | 34.59 | 34.85 | 33.95 | 34.20 | 560,599 | -0.30(-0.88%) |
Apr 20, 2006 | 36.37 | 36.38 | 33.17 | 34.50 | 1,311,380 | -2.17(-5.93%) |
Apr 19, 2006 | 36.72 | 36.97 | 36.67 | 36.67 | 341,220 | -0.06(-0.17%) |
Apr 18, 2006 | 36.90 | 37.00 | 36.73 | 36.74 | 299,081 | -0.16(-0.43%) |
Apr 17, 2006 | 36.69 | 36.95 | 36.67 | 36.90 | 119,790 | +0.15(+0.41%) |
Apr 13, 2006 | 37.14 | 37.21 | 36.72 | 36.74 | 78,439 | -0.39(-1.06%) |
Apr 12, 2006 | 36.81 | 37.14 | 36.81 | 37.14 | 67,707 | +0.34(+0.91%) |
Apr 11, 2006 | 36.86 | 36.90 | 36.67 | 36.80 | 128,786 | -0.06(-0.15%) |
Apr 10, 2006 | 37.10 | 37.20 | 36.77 | 36.86 | 98,168 | -0.21(-0.56%) |
Apr 07, 2006 | 37.38 | 37.48 | 37.06 | 37.07 | 131,942 | -0.27(-0.71%) |
Apr 06, 2006 | 37.83 | 37.83 | 37.20 | 37.33 | 142,201 | -0.41(-1.09%) |
Apr 05, 2006 | 37.41 | 37.83 | 37.32 | 37.74 | 163,666 | +0.25(+0.68%) |
Apr 04, 2006 | 37.12 | 37.73 | 37.07 | 37.49 | 276,196 | +0.37(+1.01%) |
Apr 03, 2006 | 37.41 | 37.55 | 37.02 | 37.12 | 169,347 | -0.27(-0.71%) |
Mar 31, 2006 | 37.57 | 37.69 | 37.16 | 37.38 | 189,865 | -0.13(-0.34%) |
Mar 30, 2006 | 37.41 | 37.52 | 37.07 | 37.51 | 392,356 | +0.10(+0.27%) |
Mar 29, 2006 | 36.58 | 37.43 | 36.58 | 37.41 | 285,192 | +0.75(+2.04%) |
Mar 28, 2006 | 36.88 | 36.88 | 36.64 | 36.66 | 218,116 | -0.16(-0.45%) |
Mar 27, 2006 | 36.91 | 37.00 | 36.74 | 36.83 | 210,856 | -0.16(-0.43%) |
Mar 24, 2006 | 37.28 | 37.28 | 36.81 | 36.98 | 243,368 | -0.29(-0.76%) |
Mar 23, 2006 | 37.68 | 37.68 | 37.07 | 37.27 | 198,230 | -0.41(-1.09%) |
Mar 22, 2006 | 36.83 | 37.80 | 36.78 | 37.68 | 172,662 | +0.85(+2.31%) |
Mar 21, 2006 | 36.93 | 37.39 | 36.69 | 36.83 | 204,385 | -0.17(-0.46%) |
Mar 20, 2006 | 36.81 | 37.21 | 36.70 | 37.00 | 271,935 | +0.29(+0.78%) |
Mar 17, 2006 | 36.65 | 37.29 | 36.64 | 36.72 | 517,197 | -0.03(-0.09%) |
Mar 16, 2006 | 36.67 | 36.90 | 36.24 | 36.75 | 331,277 | +0.08(+0.22%) |
Mar 15, 2006 | 36.69 | 36.88 | 36.54 | 36.67 | 332,224 | -0.01(-0.03%) |
Mar 14, 2006 | 37.00 | 37.09 | 36.64 | 36.68 | 287,244 | -0.31(-0.84%) |
Mar 13, 2006 | 37.12 | 37.45 | 36.97 | 36.99 | 92,959 | -0.06(-0.17%) |
Mar 10, 2006 | 36.88 | 37.31 | 36.73 | 37.05 | 141,728 | +0.24(+0.65%) |
Mar 09, 2006 | 36.91 | 37.00 | 36.68 | 36.81 | 188,444 | -0.16(-0.43%) |
Mar 08, 2006 | 36.72 | 37.07 | 36.71 | 36.97 | 174,713 | +0.22(+0.59%) |
Mar 07, 2006 | 36.64 | 36.98 | 36.52 | 36.76 | 208,804 | +0.01(+0.03%) |
Mar 06, 2006 | 37.26 | 37.26 | 36.65 | 36.74 | 134,783 | -0.54(-1.46%) |
Mar 03, 2006 | 37.09 | 37.51 | 37.07 | 37.29 | 172,346 | +0.25(+0.67%) |
Mar 02, 2006 | 37.62 | 37.62 | 36.87 | 37.04 | 197,598 | -0.61(-1.63%) |
Mar 01, 2006 | 37.00 | 37.67 | 37.00 | 37.66 | 276,038 | +0.72(+1.96%) |
Feb 28, 2006 | 37.59 | 37.56 | 36.91 | 36.93 | 120,579 | -0.65(-1.74%) |
Feb 27, 2006 | 37.51 | 37.67 | 37.44 | 37.59 | 142,832 | +0.17(+0.46%) |
Feb 24, 2006 | 37.70 | 37.70 | 37.27 | 37.41 | 294,662 | -0.29(-0.76%) |
Feb 23, 2006 | 37.95 | 38.00 | 37.54 | 37.70 | 214,486 | -0.39(-1.03%) |
Feb 22, 2006 | 37.83 | 38.18 | 37.66 | 38.09 | 153,091 | +0.20(+0.52%) |
Feb 21, 2006 | 37.67 | 38.02 | 37.50 | 37.90 | 220,483 | +0.19(+0.50%) |
Feb 17, 2006 | 37.64 | 37.71 | 37.50 | 37.71 | 223,640 | +0.10(+0.27%) |
Feb 16, 2006 | 36.88 | 37.66 | 36.81 | 37.60 | 169,032 | +0.73(+1.98%) |
Feb 15, 2006 | 36.56 | 37.17 | 36.41 | 36.88 | 227,270 | +0.32(+0.87%) |
Feb 14, 2006 | 36.16 | 36.88 | 35.79 | 36.56 | 296,871 | +0.34(+0.93%) |
Feb 13, 2006 | 36.65 | 36.65 | 36.04 | 36.22 | 282,825 | -0.45(-1.23%) |
Feb 10, 2006 | 36.46 | 36.73 | 36.15 | 36.67 | 420,607 | +0.15(+0.40%) |
Feb 09, 2006 | 38.33 | 38.33 | 36.41 | 36.53 | 682,757 | -2.47(-6.34%) |
Feb 08, 2006 | 36.25 | 39.08 | 36.25 | 39.00 | 550,656 | +2.91(+8.06%) |
Feb 07, 2006 | 36.30 | 36.53 | 35.94 | 36.09 | 227,112 | -0.13(-0.37%) |
Feb 06, 2006 | 36.88 | 36.88 | 36.18 | 36.22 | 155,932 | -0.68(-1.85%) |
Feb 03, 2006 | 35.84 | 36.96 | 35.84 | 36.91 | 138,413 | +1.07(+2.99%) |
Feb 02, 2006 | 36.15 | 36.31 | 35.75 | 35.84 | 136,519 | -0.37(-1.03%) |