Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.12 | 32.40 | 32.09 | 32.39 | 416,838 | +0.21(+0.66%) |
Apr 27, 2006 | 32.24 | 32.40 | 31.89 | 32.18 | 1,092,477 | -0.21(-0.66%) |
Apr 26, 2006 | 31.97 | 32.74 | 31.97 | 32.39 | 1,083,807 | +0.50(+1.58%) |
Apr 25, 2006 | 31.55 | 31.95 | 30.45 | 31.89 | 1,521,665 | +0.30(+0.94%) |
Apr 24, 2006 | 31.60 | 31.62 | 31.13 | 31.59 | 720,436 | -0.01(-0.02%) |
Apr 21, 2006 | 31.55 | 31.64 | 31.32 | 31.60 | 607,457 | +0.12(+0.39%) |
Apr 20, 2006 | 31.21 | 31.58 | 31.04 | 31.48 | 406,854 | +0.27(+0.85%) |
Apr 19, 2006 | 30.94 | 31.21 | 30.83 | 31.21 | 410,401 | +0.28(+0.91%) |
Apr 18, 2006 | 30.71 | 30.98 | 30.50 | 30.93 | 475,036 | +0.23(+0.74%) |
Apr 17, 2006 | 30.77 | 30.87 | 30.36 | 30.70 | 458,746 | -0.08(-0.25%) |
Apr 13, 2006 | 30.68 | 30.97 | 30.55 | 30.78 | 277,980 | +0.09(+0.30%) |
Apr 12, 2006 | 30.84 | 30.98 | 30.59 | 30.68 | 199,683 | -0.08(-0.27%) |
Apr 11, 2006 | 30.90 | 30.95 | 30.26 | 30.77 | 507,090 | +0.07(+0.22%) |
Apr 10, 2006 | 31.00 | 31.02 | 30.61 | 30.70 | 384,653 | -0.28(-0.91%) |
Apr 07, 2006 | 31.19 | 31.31 | 30.83 | 30.98 | 500,259 | -0.19(-0.61%) |
Apr 06, 2006 | 31.25 | 31.27 | 31.07 | 31.17 | 288,095 | -0.10(-0.32%) |
Apr 05, 2006 | 31.13 | 31.33 | 31.02 | 31.27 | 503,149 | +0.24(+0.76%) |
Apr 04, 2006 | 31.30 | 31.34 | 30.91 | 31.03 | 510,637 | -0.21(-0.68%) |
Apr 03, 2006 | 31.23 | 31.41 | 31.13 | 31.25 | 735,149 | -0.04(-0.12%) |
Mar 31, 2006 | 31.41 | 31.48 | 31.10 | 31.29 | 1,047,417 | -0.02(-0.05%) |
Mar 30, 2006 | 31.31 | 31.48 | 31.16 | 31.30 | 927,082 | +0.02(+0.07%) |
Mar 29, 2006 | 31.19 | 31.41 | 31.06 | 31.28 | 1,743,419 | +0.16(+0.51%) |
Mar 28, 2006 | 31.44 | 31.44 | 31.03 | 31.12 | 1,034,280 | -0.22(-0.70%) |
Mar 27, 2006 | 31.44 | 31.86 | 31.26 | 31.34 | 800,572 | -0.02(-0.05%) |
Mar 24, 2006 | 31.65 | 32.08 | 30.98 | 31.35 | 1,452,696 | -0.30(-0.94%) |
Mar 23, 2006 | 31.97 | 32.04 | 31.51 | 31.65 | 1,200,990 | -0.43(-1.35%) |
Mar 22, 2006 | 32.97 | 32.97 | 31.96 | 32.08 | 1,476,342 | -0.88(-2.68%) |
Mar 21, 2006 | 32.84 | 33.37 | 32.50 | 32.97 | 811,738 | +0.24(+0.74%) |
Mar 20, 2006 | 32.73 | 32.84 | 32.34 | 32.72 | 599,181 | -0.05(-0.14%) |
Mar 17, 2006 | 32.30 | 32.77 | 32.01 | 32.77 | 766,416 | +0.53(+1.63%) |
Mar 16, 2006 | 32.41 | 32.44 | 32.08 | 32.24 | 602,596 | -0.14(-0.42%) |
Mar 15, 2006 | 32.05 | 32.48 | 31.97 | 32.38 | 726,085 | +0.33(+1.02%) |
Mar 14, 2006 | 31.74 | 32.11 | 31.67 | 32.05 | 808,586 | +0.31(+0.98%) |
Mar 13, 2006 | 31.82 | 32.00 | 31.69 | 31.74 | 1,055,168 | -0.02(-0.05%) |
Mar 10, 2006 | 31.58 | 31.77 | 31.35 | 31.76 | 736,332 | +0.18(+0.55%) |
Mar 09, 2006 | 31.74 | 31.75 | 31.44 | 31.58 | 702,964 | -0.06(-0.19%) |
Mar 08, 2006 | 31.59 | 31.77 | 31.37 | 31.64 | 893,057 | +0.05(+0.17%) |
Mar 07, 2006 | 31.59 | 31.81 | 31.44 | 31.59 | 905,274 | -0.08(-0.24%) |
Mar 06, 2006 | 31.76 | 31.82 | 31.38 | 31.67 | 799,652 | -0.08(-0.26%) |
Mar 03, 2006 | 31.82 | 32.10 | 31.59 | 31.75 | 1,596,415 | +0.20(+0.63%) |
Mar 02, 2006 | 31.10 | 31.59 | 31.06 | 31.55 | 1,466,884 | +0.49(+1.57%) |
Mar 01, 2006 | 30.40 | 31.06 | 30.06 | 31.06 | 792,821 | +0.62(+2.03%) |
Feb 28, 2006 | 30.52 | 30.64 | 30.24 | 30.45 | 479,371 | -0.08(-0.25%) |
Feb 27, 2006 | 30.53 | 30.68 | 30.33 | 30.52 | 363,765 | +0.03(+0.10%) |
Feb 24, 2006 | 30.19 | 30.49 | 29.93 | 30.49 | 486,333 | +0.38(+1.26%) |
Feb 23, 2006 | 30.30 | 30.35 | 29.87 | 30.11 | 628,082 | -0.37(-1.20%) |
Feb 22, 2006 | 30.23 | 30.65 | 30.10 | 30.48 | 1,692,316 | +0.33(+1.09%) |
Feb 21, 2006 | 30.22 | 30.37 | 29.91 | 30.15 | 679,448 | +0.05(+0.18%) |
Feb 17, 2006 | 30.01 | 30.22 | 29.80 | 30.10 | 538,356 | +0.12(+0.41%) |
Feb 16, 2006 | 29.92 | 30.27 | 29.69 | 29.98 | 400,680 | +0.21(+0.69%) |
Feb 15, 2006 | 29.63 | 29.85 | 29.37 | 29.77 | 514,972 | +0.18(+0.62%) |
Feb 14, 2006 | 29.58 | 29.76 | 29.23 | 29.59 | 495,661 | +0.00(+0.00%) |
Feb 13, 2006 | 29.83 | 29.83 | 29.30 | 29.59 | 502,229 | -0.25(-0.84%) |
Feb 10, 2006 | 29.88 | 29.89 | 29.55 | 29.84 | 622,039 | +0.03(+0.10%) |
Feb 09, 2006 | 29.84 | 29.98 | 29.62 | 29.81 | 909,741 | +0.06(+0.20%) |
Feb 08, 2006 | 30.37 | 30.40 | 29.56 | 29.75 | 774,561 | -0.14(-0.46%) |
Feb 07, 2006 | 29.88 | 30.04 | 29.65 | 29.88 | 1,780,728 | +0.07(+0.23%) |
Feb 06, 2006 | 29.53 | 29.88 | 29.15 | 29.82 | 1,277,185 | +0.23(+0.77%) |
Feb 03, 2006 | 30.24 | 30.24 | 29.38 | 29.59 | 1,157,112 | -0.68(-2.24%) |
Feb 02, 2006 | 30.65 | 30.70 | 29.99 | 30.27 | 1,103,381 | -0.21(-0.70%) |