Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.30 | 32.60 | 32.29 | 32.60 | 253,231 | +0.99(+3.14%) |
Apr 27, 2006 | 31.70 | 32.12 | 31.56 | 31.61 | 276,555 | -0.52(-1.63%) |
Apr 26, 2006 | 31.95 | 32.20 | 31.91 | 32.13 | 315,798 | +0.28(+0.88%) |
Apr 25, 2006 | 31.91 | 32.10 | 31.80 | 31.85 | 215,839 | -0.23(-0.72%) |
Apr 24, 2006 | 32.22 | 32.28 | 31.90 | 32.08 | 265,078 | -0.49(-1.49%) |
Apr 21, 2006 | 32.29 | 32.61 | 32.19 | 32.57 | 306,913 | +0.28(+0.85%) |
Apr 20, 2006 | 32.98 | 33.03 | 32.04 | 32.29 | 395,026 | -0.97(-2.92%) |
Apr 19, 2006 | 32.75 | 33.26 | 32.62 | 33.26 | 425,384 | +0.12(+0.37%) |
Apr 18, 2006 | 32.48 | 33.14 | 32.45 | 33.14 | 226,205 | +1.04(+3.24%) |
Apr 17, 2006 | 32.00 | 32.20 | 31.88 | 32.10 | 231,388 | +0.54(+1.71%) |
Apr 13, 2006 | 31.63 | 31.63 | 31.25 | 31.56 | 205,843 | -0.07(-0.21%) |
Apr 12, 2006 | 31.33 | 31.72 | 31.33 | 31.63 | 182,889 | +0.42(+1.34%) |
Apr 11, 2006 | 31.72 | 31.83 | 31.15 | 31.21 | 385,400 | -0.18(-0.56%) |
Apr 10, 2006 | 31.56 | 31.67 | 31.27 | 31.39 | 218,800 | +0.05(+0.17%) |
Apr 07, 2006 | 31.67 | 31.78 | 31.28 | 31.33 | 400,579 | -0.70(-2.18%) |
Apr 06, 2006 | 32.01 | 32.06 | 31.56 | 32.03 | 446,487 | -0.44(-1.36%) |
Apr 05, 2006 | 32.51 | 32.56 | 32.18 | 32.48 | 589,762 | -0.06(-0.17%) |
Apr 04, 2006 | 32.18 | 32.56 | 32.08 | 32.53 | 407,243 | +0.47(+1.47%) |
Apr 03, 2006 | 31.87 | 32.38 | 31.60 | 32.06 | 2,041,401 | +0.99(+3.20%) |
Mar 31, 2006 | 31.31 | 31.31 | 30.90 | 31.07 | 208,434 | -0.33(-1.05%) |
Mar 30, 2006 | 31.40 | 31.64 | 31.15 | 31.39 | 369,851 | +0.62(+2.01%) |
Mar 29, 2006 | 30.19 | 30.78 | 30.12 | 30.78 | 167,340 | +0.46(+1.52%) |
Mar 28, 2006 | 30.59 | 30.85 | 30.22 | 30.31 | 423,533 | -0.64(-2.06%) |
Mar 27, 2006 | 31.02 | 31.05 | 30.71 | 30.95 | 314,688 | +0.19(+0.61%) |
Mar 24, 2006 | 30.25 | 30.88 | 30.25 | 30.77 | 223,243 | +0.58(+1.92%) |
Mar 23, 2006 | 30.05 | 30.42 | 30.05 | 30.18 | 480,547 | +0.13(+0.45%) |
Mar 22, 2006 | 29.58 | 30.05 | 29.57 | 30.05 | 148,458 | +0.61(+2.06%) |
Mar 21, 2006 | 29.87 | 30.11 | 29.44 | 29.44 | 290,994 | -0.44(-1.46%) |
Mar 20, 2006 | 30.29 | 30.29 | 29.83 | 29.88 | 183,259 | -0.22(-0.74%) |
Mar 17, 2006 | 30.29 | 30.29 | 30.00 | 30.10 | 148,829 | +0.26(+0.87%) |
Mar 16, 2006 | 29.91 | 29.95 | 29.71 | 29.84 | 284,330 | -0.34(-1.12%) |
Mar 15, 2006 | 29.96 | 30.18 | 29.84 | 30.18 | 284,330 | +0.68(+2.32%) |
Mar 14, 2006 | 28.90 | 29.51 | 28.80 | 29.50 | 410,205 | +1.04(+3.64%) |
Mar 13, 2006 | 28.51 | 28.57 | 28.36 | 28.46 | 375,774 | +0.22(+0.78%) |
Mar 10, 2006 | 27.89 | 28.24 | 27.59 | 28.24 | 1,871,099 | +0.48(+1.74%) |
Mar 09, 2006 | 28.00 | 28.17 | 27.74 | 27.75 | 171,782 | +0.09(+0.34%) |
Mar 08, 2006 | 27.15 | 27.67 | 26.97 | 27.66 | 636,040 | +0.47(+1.73%) |
Mar 07, 2006 | 27.55 | 27.82 | 26.86 | 27.19 | 908,893 | -1.00(-3.55%) |
Mar 06, 2006 | 28.71 | 28.83 | 28.12 | 28.19 | 417,239 | -0.75(-2.59%) |
Mar 03, 2006 | 29.23 | 29.23 | 28.84 | 28.94 | 326,165 | -0.81(-2.73%) |
Mar 02, 2006 | 29.36 | 29.77 | 29.28 | 29.75 | 1,812,974 | +0.34(+1.15%) |
Mar 01, 2006 | 29.12 | 29.41 | 28.97 | 29.41 | 547,557 | +0.46(+1.60%) |
Feb 28, 2006 | 30.00 | 29.44 | 28.88 | 28.95 | 664,177 | -1.05(-3.49%) |
Feb 27, 2006 | 30.04 | 30.07 | 29.90 | 30.00 | 217,320 | -0.41(-1.33%) |
Feb 24, 2006 | 30.20 | 30.54 | 30.14 | 30.41 | 443,525 | -0.02(-0.06%) |
Feb 23, 2006 | 30.68 | 30.77 | 30.43 | 30.43 | 249,899 | -0.39(-1.26%) |
Feb 22, 2006 | 30.71 | 30.93 | 30.61 | 30.81 | 221,022 | +0.14(+0.47%) |
Feb 21, 2006 | 30.71 | 30.82 | 30.53 | 30.67 | 355,042 | -0.15(-0.48%) |
Feb 17, 2006 | 30.31 | 30.82 | 30.24 | 30.82 | 258,784 | +1.08(+3.63%) |
Feb 16, 2006 | 29.31 | 29.76 | 29.24 | 29.74 | 501,650 | +0.40(+1.36%) |
Feb 15, 2006 | 29.36 | 29.55 | 29.22 | 29.34 | 373,183 | -0.09(-0.29%) |
Feb 14, 2006 | 28.82 | 29.53 | 28.59 | 29.43 | 593,465 | +0.21(+0.70%) |
Feb 13, 2006 | 29.44 | 29.69 | 29.05 | 29.22 | 728,595 | -1.37(-4.48%) |
Feb 10, 2006 | 30.76 | 30.87 | 30.20 | 30.59 | 274,334 | +0.15(+0.48%) |
Feb 09, 2006 | 30.08 | 30.67 | 30.08 | 30.44 | 310,615 | +0.31(+1.01%) |
Feb 08, 2006 | 29.46 | 30.16 | 29.41 | 30.14 | 566,809 | +0.04(+0.12%) |
Feb 07, 2006 | 30.97 | 31.02 | 30.10 | 30.10 | 599,018 | -1.09(-3.51%) |
Feb 06, 2006 | 30.75 | 31.20 | 30.63 | 31.20 | 471,292 | +0.65(+2.11%) |
Feb 03, 2006 | 30.44 | 30.82 | 30.27 | 30.55 | 857,433 | -0.68(-2.18%) |
Feb 02, 2006 | 31.45 | 31.60 | 31.02 | 31.23 | 1,009,964 | -0.27(-0.85%) |