Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.44 | 37.02 | 34.74 | 36.73 | 15,141 | -0.29(-0.77%) |
Apr 27, 2006 | 37.48 | 38.05 | 35.57 | 37.01 | 7,313 | -0.47(-1.24%) |
Apr 26, 2006 | 35.39 | 38.67 | 35.39 | 37.48 | 35,705 | +2.22(+6.30%) |
Apr 25, 2006 | 38.94 | 39.30 | 34.09 | 35.26 | 39,585 | -4.04(-10.27%) |
Apr 24, 2006 | 42.04 | 42.04 | 39.16 | 39.29 | 9,679 | -1.57(-3.83%) |
Apr 21, 2006 | 42.27 | 42.27 | 40.71 | 40.86 | 10,637 | -0.73(-1.77%) |
Apr 20, 2006 | 43.14 | 43.14 | 41.59 | 41.59 | 13,191 | -0.97(-2.29%) |
Apr 19, 2006 | 42.09 | 43.28 | 41.48 | 42.57 | 21,357 | +0.48(+1.14%) |
Apr 18, 2006 | 41.42 | 43.28 | 40.84 | 42.09 | 24,168 | +0.69(+1.67%) |
Apr 17, 2006 | 39.84 | 43.79 | 39.38 | 41.40 | 33,472 | +0.65(+1.59%) |
Apr 13, 2006 | 41.33 | 43.36 | 38.72 | 40.75 | 28,499 | -0.58(-1.39%) |
Apr 12, 2006 | 43.39 | 46.02 | 39.96 | 41.33 | 48,146 | -2.06(-4.75%) |
Apr 11, 2006 | 41.36 | 47.51 | 40.76 | 43.39 | 91,137 | +3.10(+7.68%) |
Apr 10, 2006 | 34.96 | 41.49 | 34.43 | 40.29 | 83,886 | +6.27(+18.41%) |
Apr 07, 2006 | 33.36 | 34.69 | 32.61 | 34.03 | 24,354 | +1.27(+3.89%) |
Apr 06, 2006 | 33.29 | 33.63 | 32.58 | 32.75 | 23,430 | +0.45(+1.40%) |
Apr 05, 2006 | 30.84 | 32.74 | 30.44 | 32.30 | 48,833 | +1.77(+5.80%) |
Apr 04, 2006 | 30.89 | 30.97 | 30.53 | 30.53 | 12,899 | +0.22(+0.73%) |
Apr 03, 2006 | 29.87 | 30.94 | 29.87 | 30.31 | 13,057 | +0.42(+1.39%) |
Mar 31, 2006 | 30.09 | 30.44 | 29.07 | 29.90 | 6,090 | +0.26(+0.88%) |
Mar 30, 2006 | 29.74 | 30.51 | 28.98 | 29.63 | 15,592 | +0.08(+0.25%) |
Mar 29, 2006 | 28.00 | 29.99 | 28.00 | 29.56 | 10,914 | +2.12(+7.71%) |
Mar 28, 2006 | 28.32 | 30.97 | 26.57 | 27.44 | 32,882 | -0.88(-3.09%) |
Mar 27, 2006 | 25.22 | 28.32 | 25.22 | 28.32 | 14,231 | +3.10(+12.28%) |
Mar 24, 2006 | 24.62 | 25.22 | 23.81 | 25.22 | 17,418 | +0.44(+1.79%) |
Mar 23, 2006 | 24.29 | 24.78 | 23.12 | 24.78 | 6,327 | +1.77(+7.69%) |
Mar 22, 2006 | 21.24 | 23.01 | 21.15 | 23.01 | 26,214 | +1.90(+9.01%) |
Mar 21, 2006 | 20.62 | 21.59 | 20.18 | 21.11 | 12,066 | +0.67(+3.29%) |
Mar 20, 2006 | 23.01 | 23.01 | 19.12 | 20.43 | 89,414 | -3.90(-16.04%) |
Mar 17, 2006 | 28.32 | 28.32 | 22.15 | 24.34 | 24,915 | -1.77(-6.78%) |
Mar 16, 2006 | 30.09 | 34.51 | 25.49 | 26.11 | 16,631 | -3.54(-11.94%) |