Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.25 | 32.25 | 31.88 | 32.05 | 549,559 | -0.20(-0.60%) |
Apr 27, 2006 | 32.37 | 32.65 | 31.96 | 32.25 | 601,920 | -0.13(-0.39%) |
Apr 26, 2006 | 32.22 | 32.51 | 32.22 | 32.37 | 460,992 | +0.27(+0.85%) |
Apr 25, 2006 | 32.58 | 32.63 | 31.93 | 32.10 | 612,416 | -0.46(-1.41%) |
Apr 24, 2006 | 32.22 | 32.78 | 32.15 | 32.56 | 613,005 | +0.33(+1.03%) |
Apr 21, 2006 | 33.15 | 33.15 | 32.20 | 32.23 | 1,195,939 | -0.56(-1.71%) |
Apr 20, 2006 | 32.24 | 33.06 | 32.24 | 32.79 | 671,971 | +0.55(+1.71%) |
Apr 19, 2006 | 32.25 | 32.42 | 32.12 | 32.24 | 658,645 | -0.07(-0.21%) |
Apr 18, 2006 | 32.17 | 32.42 | 32.09 | 32.31 | 598,618 | +0.14(+0.45%) |
Apr 17, 2006 | 32.16 | 32.32 | 32.02 | 32.16 | 375,020 | -0.06(-0.18%) |
Apr 13, 2006 | 32.03 | 32.32 | 31.91 | 32.22 | 575,503 | +0.20(+0.61%) |
Apr 12, 2006 | 31.73 | 32.14 | 31.71 | 32.03 | 617,133 | +0.32(+1.02%) |
Apr 11, 2006 | 32.17 | 32.21 | 31.63 | 31.70 | 794,030 | -0.45(-1.40%) |
Apr 10, 2006 | 32.26 | 32.43 | 32.06 | 32.15 | 537,647 | -0.02(-0.05%) |
Apr 07, 2006 | 32.43 | 32.71 | 32.10 | 32.17 | 721,620 | -0.31(-0.94%) |
Apr 06, 2006 | 32.54 | 32.64 | 32.26 | 32.48 | 642,960 | -0.10(-0.31%) |
Apr 05, 2006 | 32.77 | 32.83 | 32.37 | 32.58 | 718,554 | -0.31(-0.95%) |
Apr 04, 2006 | 32.69 | 32.94 | 32.51 | 32.89 | 687,892 | +0.24(+0.73%) |
Apr 03, 2006 | 32.31 | 32.91 | 32.31 | 32.65 | 851,698 | +0.26(+0.81%) |
Mar 31, 2006 | 32.62 | 32.89 | 32.39 | 32.39 | 550,384 | -0.31(-0.96%) |
Mar 30, 2006 | 32.69 | 32.99 | 32.57 | 32.71 | 610,175 | -0.05(-0.16%) |
Mar 29, 2006 | 32.72 | 32.93 | 32.44 | 32.76 | 505,098 | -0.08(-0.26%) |
Mar 28, 2006 | 32.90 | 33.05 | 32.62 | 32.84 | 683,410 | -0.14(-0.44%) |
Mar 27, 2006 | 33.07 | 33.11 | 32.70 | 32.99 | 720,441 | -0.08(-0.26%) |
Mar 24, 2006 | 33.32 | 33.37 | 32.93 | 33.07 | 725,748 | -0.04(-0.13%) |
Mar 23, 2006 | 32.71 | 33.13 | 32.65 | 33.11 | 861,722 | +0.31(+0.96%) |
Mar 22, 2006 | 32.60 | 32.89 | 32.46 | 32.80 | 1,076,003 | -0.07(-0.21%) |
Mar 21, 2006 | 33.07 | 33.31 | 32.76 | 32.87 | 1,182,259 | -0.24(-0.72%) |
Mar 20, 2006 | 33.32 | 33.53 | 33.03 | 33.10 | 910,192 | -0.21(-0.64%) |
Mar 17, 2006 | 33.37 | 33.54 | 33.20 | 33.32 | 1,299,836 | +0.03(+0.10%) |
Mar 16, 2006 | 33.37 | 33.54 | 33.17 | 33.28 | 1,071,286 | -0.04(-0.13%) |
Mar 15, 2006 | 33.10 | 33.48 | 32.90 | 33.32 | 830,824 | +0.31(+0.95%) |
Mar 14, 2006 | 32.78 | 33.10 | 32.76 | 33.01 | 955,477 | +0.13(+0.39%) |
Mar 13, 2006 | 33.30 | 33.40 | 32.70 | 32.88 | 1,431,329 | -0.40(-1.20%) |
Mar 10, 2006 | 33.15 | 33.45 | 33.07 | 33.28 | 2,064,620 | +0.24(+0.72%) |
Mar 09, 2006 | 33.49 | 34.34 | 32.86 | 33.04 | 3,409,388 | +2.11(+6.83%) |
Mar 08, 2006 | 30.57 | 30.96 | 30.36 | 30.93 | 951,468 | +0.36(+1.19%) |
Mar 07, 2006 | 30.31 | 30.66 | 29.64 | 30.57 | 574,324 | +0.26(+0.87%) |
Mar 06, 2006 | 30.40 | 30.51 | 30.14 | 30.31 | 323,720 | -0.14(-0.45%) |
Mar 03, 2006 | 30.31 | 30.63 | 30.18 | 30.44 | 435,047 | -0.10(-0.33%) |
Mar 02, 2006 | 30.48 | 30.65 | 30.24 | 30.54 | 733,295 | -0.11(-0.36%) |
Mar 01, 2006 | 30.65 | 30.80 | 30.48 | 30.65 | 674,212 | -0.03(-0.11%) |
Feb 28, 2006 | 30.87 | 30.81 | 30.54 | 30.69 | 780,468 | -0.19(-0.60%) |
Feb 27, 2006 | 30.95 | 31.19 | 30.78 | 30.87 | 439,529 | -0.08(-0.27%) |
Feb 24, 2006 | 30.96 | 31.04 | 30.75 | 30.96 | 481,276 | +0.01(+0.03%) |
Feb 23, 2006 | 30.65 | 31.01 | 30.57 | 30.95 | 1,030,246 | +0.12(+0.38%) |
Feb 22, 2006 | 30.55 | 30.87 | 30.55 | 30.83 | 994,631 | +0.37(+1.22%) |
Feb 21, 2006 | 30.42 | 30.59 | 30.31 | 30.46 | 776,104 | +0.20(+0.64%) |
Feb 17, 2006 | 30.20 | 30.44 | 30.20 | 30.26 | 678,457 | +0.07(+0.22%) |
Feb 16, 2006 | 29.68 | 30.26 | 29.64 | 30.20 | 729,521 | +0.47(+1.60%) |
Feb 15, 2006 | 29.65 | 29.81 | 29.41 | 29.72 | 597,085 | +0.14(+0.49%) |
Feb 14, 2006 | 28.66 | 29.68 | 28.65 | 29.58 | 1,041,921 | +0.87(+3.04%) |
Feb 13, 2006 | 29.15 | 29.15 | 28.53 | 28.70 | 1,040,152 | -0.64(-2.17%) |
Feb 10, 2006 | 29.51 | 30.36 | 29.00 | 29.34 | 1,237,922 | -0.36(-1.23%) |
Feb 09, 2006 | 29.55 | 30.09 | 29.54 | 29.70 | 774,689 | +0.02(+0.06%) |
Feb 08, 2006 | 29.85 | 29.85 | 29.53 | 29.69 | 627,157 | -0.12(-0.40%) |
Feb 07, 2006 | 30.00 | 30.31 | 29.56 | 29.81 | 1,129,662 | -0.13(-0.42%) |
Feb 06, 2006 | 29.75 | 30.02 | 29.64 | 29.93 | 492,244 | +0.10(+0.34%) |
Feb 03, 2006 | 29.72 | 30.03 | 29.38 | 29.83 | 672,797 | +0.06(+0.20%) |
Feb 02, 2006 | 30.31 | 30.46 | 29.70 | 29.77 | 994,513 | -0.59(-1.93%) |