Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.50 | 45.90 | 44.00 | 45.00 | 7,580 | +0.50(+1.12%) |
Apr 27, 2006 | 43.10 | 46.50 | 42.50 | 44.50 | 16,470 | +1.40(+3.25%) |
Apr 26, 2006 | 43.50 | 43.90 | 42.50 | 43.10 | 17,710 | -0.40(-0.92%) |
Apr 25, 2006 | 45.10 | 45.10 | 42.50 | 43.50 | 26,380 | -1.60(-3.55%) |
Apr 24, 2006 | 45.80 | 46.20 | 45.00 | 45.10 | 16,300 | -0.80(-1.74%) |
Apr 21, 2006 | 45.80 | 46.90 | 45.20 | 45.90 | 22,270 | +0.00(+0.00%) |
Apr 20, 2006 | 48.00 | 50.00 | 45.30 | 45.90 | 22,620 | -1.10(-2.34%) |
Apr 19, 2006 | 47.50 | 48.70 | 46.80 | 47.00 | 20,910 | +0.30(+0.64%) |
Apr 18, 2006 | 51.00 | 51.20 | 46.20 | 46.70 | 47,300 | -3.40(-6.79%) |
Apr 17, 2006 | 49.30 | 50.10 | 48.00 | 50.10 | 41,610 | +4.40(+9.63%) |
Apr 13, 2006 | 45.50 | 46.50 | 45.30 | 45.70 | 21,440 | +0.50(+1.11%) |
Apr 12, 2006 | 45.80 | 45.90 | 45.00 | 45.20 | 21,480 | +0.00(+0.00%) |
Apr 11, 2006 | 45.40 | 47.30 | 45.00 | 45.20 | 66,950 | +1.20(+2.73%) |
Apr 10, 2006 | 47.00 | 47.00 | 43.00 | 44.00 | 15,340 | -2.50(-5.38%) |
Apr 07, 2006 | 48.50 | 48.80 | 46.00 | 46.50 | 6,840 | -1.50(-3.12%) |
Apr 06, 2006 | 48.80 | 48.80 | 47.50 | 48.00 | 7,870 | -0.80(-1.64%) |
Apr 05, 2006 | 48.60 | 49.10 | 48.30 | 48.80 | 9,680 | +0.50(+1.04%) |
Apr 04, 2006 | 47.40 | 49.00 | 47.30 | 48.30 | 8,050 | +1.00(+2.11%) |
Apr 03, 2006 | 47.30 | 47.70 | 47.00 | 47.30 | 8,080 | +0.30(+0.64%) |
Mar 31, 2006 | 46.00 | 47.50 | 45.50 | 47.00 | 5,820 | +1.00(+2.17%) |
Mar 30, 2006 | 43.50 | 46.10 | 42.60 | 46.00 | 12,240 | +2.30(+5.26%) |
Mar 29, 2006 | 44.00 | 45.00 | 42.60 | 43.70 | 9,590 | -0.30(-0.68%) |
Mar 28, 2006 | 44.00 | 46.00 | 42.60 | 44.00 | 7,070 | -0.50(-1.12%) |
Mar 27, 2006 | 46.50 | 46.50 | 44.50 | 44.50 | 3,430 | -2.00(-4.30%) |
Mar 24, 2006 | 46.00 | 46.50 | 44.00 | 46.50 | 8,480 | +0.50(+1.09%) |
Mar 23, 2006 | 43.00 | 46.00 | 43.00 | 46.00 | 10,510 | +3.00(+6.98%) |
Mar 22, 2006 | 42.90 | 43.70 | 41.50 | 43.00 | 6,650 | +0.10(+0.23%) |
Mar 21, 2006 | 39.50 | 43.00 | 39.40 | 42.90 | 14,840 | +2.90(+7.25%) |
Mar 20, 2006 | 39.30 | 40.00 | 37.50 | 40.00 | 7,940 | +11.70(+41.34%) |
Mar 17, 2006 | 23.50 | 31.50 | 23.50 | 28.30 | 525,550 | +5.00(+21.46%) |
Mar 16, 2006 | 25.30 | 25.30 | 23.10 | 23.30 | 165,140 | -1.60(-6.43%) |
Mar 15, 2006 | 25.00 | 25.50 | 24.00 | 24.90 | 157,350 | +0.20(+0.81%) |
Mar 14, 2006 | 25.60 | 25.90 | 24.10 | 24.70 | 205,040 | -0.90(-3.52%) |
Mar 13, 2006 | 33.00 | 33.00 | 21.30 | 25.60 | 735,440 | -6.70(-20.74%) |
Mar 10, 2006 | 34.90 | 34.90 | 32.10 | 32.30 | 210,760 | -2.50(-7.18%) |
Mar 09, 2006 | 36.60 | 37.00 | 34.50 | 34.80 | 155,780 | -1.60(-4.40%) |
Mar 08, 2006 | 33.50 | 37.20 | 31.90 | 36.40 | 348,560 | +2.20(+6.43%) |
Mar 07, 2006 | 34.90 | 35.90 | 33.60 | 34.20 | 213,940 | -1.10(-3.12%) |
Mar 06, 2006 | 33.50 | 36.00 | 32.80 | 35.30 | 349,320 | +2.70(+8.28%) |
Mar 03, 2006 | 28.10 | 33.00 | 27.80 | 32.60 | 480,330 | +4.10(+14.39%) |
Mar 02, 2006 | 29.30 | 32.00 | 27.50 | 28.50 | 152,810 | -0.60(-2.06%) |
Mar 01, 2006 | 30.00 | 31.90 | 28.10 | 29.10 | 200,070 | -0.40(-1.36%) |
Feb 28, 2006 | 29.70 | 30.00 | 28.10 | 29.50 | 131,530 | -0.20(-0.67%) |
Feb 27, 2006 | 30.10 | 31.00 | 29.60 | 29.70 | 83,920 | -1.10(-3.57%) |
Feb 24, 2006 | 30.50 | 31.30 | 27.00 | 30.80 | 164,810 | +0.20(+0.65%) |
Feb 23, 2006 | 32.00 | 32.70 | 30.10 | 30.60 | 92,740 | +0.10(+0.33%) |
Feb 22, 2006 | 29.80 | 31.20 | 29.50 | 30.50 | 68,800 | -0.10(-0.33%) |
Feb 21, 2006 | 31.00 | 31.00 | 29.50 | 30.60 | 63,170 | +0.00(+0.00%) |
Feb 17, 2006 | 33.00 | 33.10 | 27.50 | 30.60 | 251,610 | -1.40(-4.37%) |
Feb 16, 2006 | 31.70 | 33.40 | 31.10 | 32.00 | 104,780 | +0.70(+2.24%) |
Feb 15, 2006 | 31.00 | 31.60 | 30.70 | 31.30 | 60,940 | +0.30(+0.97%) |
Feb 14, 2006 | 30.40 | 31.80 | 29.30 | 31.00 | 98,020 | +0.60(+1.97%) |
Feb 13, 2006 | 32.00 | 33.40 | 29.50 | 30.40 | 173,700 | -1.40(-4.40%) |
Feb 10, 2006 | 34.40 | 35.00 | 31.50 | 31.80 | 358,600 | -1.60(-4.79%) |
Feb 09, 2006 | 26.50 | 36.70 | 25.70 | 33.40 | 886,160 | +7.20(+27.48%) |
Feb 08, 2006 | 26.40 | 26.90 | 25.50 | 26.20 | 106,960 | -0.20(-0.76%) |
Feb 07, 2006 | 26.80 | 26.90 | 26.10 | 26.40 | 100,480 | +0.00(+0.00%) |
Feb 06, 2006 | 26.40 | 27.80 | 25.60 | 26.40 | 159,840 | -0.20(-0.75%) |
Feb 03, 2006 | 26.70 | 27.00 | 26.00 | 26.60 | 101,280 | -0.10(-0.37%) |
Feb 02, 2006 | 27.00 | 27.50 | 25.50 | 26.70 | 119,850 | -0.40(-1.48%) |