Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.48 | 36.98 | 35.40 | 36.98 | 191,025 | +0.73(+2.01%) |
Apr 27, 2006 | 34.86 | 36.54 | 34.85 | 36.25 | 176,414 | +1.82(+5.28%) |
Apr 26, 2006 | 35.00 | 35.00 | 34.43 | 34.43 | 2,199 | -0.79(-2.24%) |
Apr 25, 2006 | 35.00 | 35.81 | 34.51 | 35.22 | 10,586 | +0.41(+1.19%) |
Apr 24, 2006 | 33.85 | 35.00 | 33.85 | 34.81 | 3,870 | -0.16(-0.45%) |
Apr 21, 2006 | 34.53 | 35.22 | 34.36 | 34.97 | 4,553 | -0.25(-0.72%) |
Apr 20, 2006 | 35.35 | 35.35 | 34.72 | 35.22 | 7,233 | +0.19(+0.55%) |
Apr 19, 2006 | 35.15 | 35.64 | 34.44 | 35.03 | 58,804 | -0.17(-0.47%) |
Apr 18, 2006 | 34.25 | 35.56 | 34.04 | 35.20 | 7,181 | +0.94(+2.74%) |
Apr 17, 2006 | 34.70 | 34.70 | 33.70 | 34.26 | 20,025 | -1.11(-3.13%) |
Apr 13, 2006 | 33.66 | 35.78 | 33.16 | 35.37 | 12,354 | +1.70(+5.06%) |
Apr 12, 2006 | 32.86 | 33.66 | 32.90 | 33.66 | 30,066 | +0.80(+2.43%) |
Apr 11, 2006 | 33.00 | 33.02 | 32.69 | 32.86 | 26,665 | +0.01(+0.03%) |
Apr 10, 2006 | 33.21 | 33.21 | 32.76 | 32.85 | 8,107 | +0.13(+0.40%) |
Apr 07, 2006 | 32.81 | 33.25 | 32.67 | 32.72 | 4,429 | -0.12(-0.37%) |
Apr 06, 2006 | 33.17 | 33.37 | 32.64 | 32.84 | 7,489 | -0.54(-1.61%) |
Apr 05, 2006 | 33.36 | 33.46 | 33.36 | 33.38 | 14,685 | +0.00(+0.00%) |
Apr 04, 2006 | 33.36 | 33.52 | 33.32 | 33.38 | 24,939 | +0.03(+0.08%) |
Apr 03, 2006 | 34.08 | 34.15 | 33.31 | 33.35 | 18,783 | -0.25(-0.76%) |
Mar 31, 2006 | 33.70 | 34.09 | 33.20 | 33.61 | 44,541 | -1.19(-3.43%) |
Mar 30, 2006 | 34.98 | 35.09 | 34.05 | 34.80 | 5,138 | -0.29(-0.83%) |
Mar 29, 2006 | 34.76 | 35.14 | 34.76 | 35.09 | 7,399 | +0.85(+2.49%) |
Mar 28, 2006 | 33.79 | 34.26 | 33.79 | 34.24 | 5,012 | +0.50(+1.48%) |
Mar 27, 2006 | 33.95 | 34.04 | 33.64 | 33.74 | 49,378 | -1.39(-3.95%) |
Mar 24, 2006 | 35.11 | 35.36 | 34.88 | 35.13 | 6,619 | +0.02(+0.05%) |
Mar 23, 2006 | 34.86 | 35.11 | 34.67 | 35.11 | 22,540 | +0.41(+1.19%) |
Mar 22, 2006 | 35.14 | 35.14 | 34.04 | 34.70 | 10,701 | -0.22(-0.63%) |
Mar 21, 2006 | 34.83 | 35.22 | 34.70 | 34.92 | 13,989 | +0.22(+0.63%) |
Mar 20, 2006 | 34.70 | 34.74 | 34.39 | 34.70 | 13,454 | +0.26(+0.77%) |
Mar 17, 2006 | 34.48 | 34.70 | 34.30 | 34.43 | 12,045 | -0.19(-0.56%) |
Mar 16, 2006 | 34.39 | 34.70 | 34.38 | 34.63 | 36,229 | +0.15(+0.43%) |
Mar 15, 2006 | 34.79 | 34.79 | 34.47 | 34.48 | 32,959 | +0.04(+0.13%) |
Mar 14, 2006 | 34.79 | 34.92 | 34.43 | 34.43 | 3,966 | -0.47(-1.36%) |
Mar 13, 2006 | 34.75 | 34.91 | 34.70 | 34.91 | 1,609 | -0.03(-0.08%) |
Mar 10, 2006 | 35.60 | 35.74 | 34.26 | 34.93 | 51,308 | -0.65(-1.83%) |
Mar 09, 2006 | 34.83 | 35.77 | 33.46 | 35.58 | 19,733 | +0.93(+2.69%) |
Mar 08, 2006 | 35.14 | 35.14 | 34.43 | 34.65 | 10,148 | -0.47(-1.35%) |
Mar 07, 2006 | 34.87 | 35.13 | 34.64 | 35.13 | 23,559 | +0.53(+1.52%) |
Mar 06, 2006 | 34.38 | 35.12 | 34.38 | 34.60 | 25,606 | -0.04(-0.13%) |
Mar 03, 2006 | 35.05 | 35.08 | 34.59 | 34.64 | 14,034 | +0.04(+0.10%) |
Mar 02, 2006 | 34.29 | 35.14 | 34.29 | 34.61 | 112,628 | +0.13(+0.38%) |
Mar 01, 2006 | 34.01 | 34.60 | 34.01 | 34.48 | 33,834 | +0.03(+0.08%) |
Feb 28, 2006 | 34.64 | 34.70 | 34.35 | 34.45 | 112,756 | -0.19(-0.56%) |
Feb 27, 2006 | 34.70 | 34.70 | 34.33 | 34.64 | 4,258 | +0.08(+0.23%) |
Feb 24, 2006 | 33.71 | 34.57 | 33.71 | 34.57 | 25,390 | +1.19(+3.58%) |
Feb 23, 2006 | 33.70 | 33.73 | 32.42 | 33.37 | 103,682 | -0.20(-0.60%) |
Feb 22, 2006 | 32.87 | 33.60 | 32.33 | 33.57 | 106,546 | +1.36(+4.23%) |
Feb 21, 2006 | 32.94 | 32.94 | 31.91 | 32.21 | 6,597 | -0.29(-0.89%) |
Feb 17, 2006 | 32.40 | 33.38 | 32.33 | 32.50 | 2,299 | +0.53(+1.65%) |
Feb 16, 2006 | 31.62 | 34.07 | 31.40 | 31.97 | 154,710 | +0.35(+1.11%) |
Feb 15, 2006 | 32.02 | 32.06 | 30.82 | 31.62 | 75,638 | +0.07(+0.22%) |
Feb 14, 2006 | 31.61 | 32.01 | 30.77 | 31.55 | 16,113 | +0.33(+1.04%) |
Feb 13, 2006 | 31.39 | 31.39 | 31.08 | 31.23 | 15,344 | -0.30(-0.95%) |
Feb 10, 2006 | 31.40 | 31.71 | 30.78 | 31.53 | 20,639 | +0.34(+1.10%) |
Feb 09, 2006 | 30.44 | 31.18 | 30.44 | 31.18 | 7,977 | +0.73(+2.39%) |
Feb 08, 2006 | 30.56 | 30.56 | 30.17 | 30.45 | 56,272 | +0.41(+1.37%) |
Feb 07, 2006 | 31.00 | 31.00 | 29.96 | 30.04 | 18,658 | -1.58(-5.00%) |
Feb 06, 2006 | 31.34 | 31.84 | 31.10 | 31.62 | 1,687 | +0.16(+0.50%) |
Feb 03, 2006 | 30.96 | 31.84 | 30.96 | 31.46 | 5,234 | +0.70(+2.28%) |
Feb 02, 2006 | 29.97 | 30.83 | 29.97 | 30.76 | 46,891 | -0.42(-1.35%) |