Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.07 | 34.01 | 32.72 | 33.46 | 63,340 | +0.30(+0.89%) |
Apr 27, 2006 | 32.82 | 33.60 | 32.66 | 33.17 | 38,967 | +0.23(+0.70%) |
Apr 26, 2006 | 32.98 | 33.50 | 32.84 | 32.93 | 22,045 | -0.11(-0.33%) |
Apr 25, 2006 | 33.37 | 33.57 | 32.98 | 33.04 | 43,624 | -0.44(-1.33%) |
Apr 24, 2006 | 33.69 | 33.69 | 33.17 | 33.49 | 53,249 | -0.24(-0.71%) |
Apr 21, 2006 | 34.65 | 34.65 | 33.62 | 33.73 | 43,003 | -0.33(-0.98%) |
Apr 20, 2006 | 34.06 | 34.20 | 34.04 | 34.06 | 84,299 | -0.01(-0.04%) |
Apr 19, 2006 | 32.68 | 34.07 | 32.21 | 34.07 | 135,996 | +1.32(+4.03%) |
Apr 18, 2006 | 32.43 | 33.02 | 32.28 | 32.75 | 128,078 | +0.32(+0.99%) |
Apr 17, 2006 | 32.85 | 32.90 | 32.28 | 32.43 | 136,462 | -0.53(-1.62%) |
Apr 13, 2006 | 33.48 | 33.30 | 32.88 | 32.97 | 100,289 | -0.52(-1.54%) |
Apr 12, 2006 | 32.87 | 33.73 | 32.87 | 33.48 | 69,705 | +0.00(+0.00%) |
Apr 11, 2006 | 33.53 | 33.66 | 33.27 | 33.48 | 69,705 | -0.14(-0.40%) |
Apr 10, 2006 | 33.98 | 33.98 | 33.37 | 33.62 | 110,846 | -0.52(-1.53%) |
Apr 07, 2006 | 35.17 | 35.43 | 34.14 | 34.14 | 95,787 | -1.03(-2.93%) |
Apr 06, 2006 | 35.33 | 35.43 | 35.11 | 35.17 | 113,485 | -0.26(-0.73%) |
Apr 05, 2006 | 34.99 | 35.43 | 34.90 | 35.43 | 203,063 | +0.51(+1.46%) |
Apr 04, 2006 | 35.23 | 35.60 | 33.91 | 34.92 | 142,051 | -0.91(-2.55%) |
Apr 03, 2006 | 35.94 | 36.06 | 35.61 | 35.83 | 107,120 | -0.19(-0.52%) |
Mar 31, 2006 | 35.91 | 36.02 | 35.58 | 36.02 | 85,075 | +0.28(+0.77%) |
Mar 30, 2006 | 35.75 | 36.00 | 35.70 | 35.74 | 79,176 | -0.07(-0.20%) |
Mar 29, 2006 | 35.77 | 35.90 | 35.27 | 35.81 | 41,450 | +0.66(+1.87%) |
Mar 28, 2006 | 35.11 | 35.21 | 34.88 | 35.16 | 51,542 | -0.01(-0.04%) |
Mar 27, 2006 | 34.94 | 35.42 | 34.87 | 35.17 | 83,212 | +0.09(+0.26%) |
Mar 24, 2006 | 35.17 | 35.23 | 35.03 | 35.08 | 96,874 | -0.06(-0.16%) |
Mar 23, 2006 | 35.14 | 35.28 | 34.99 | 35.14 | 48,592 | +0.07(+0.20%) |
Mar 22, 2006 | 34.85 | 35.11 | 34.61 | 35.07 | 98,892 | +0.20(+0.57%) |
Mar 21, 2006 | 35.43 | 35.43 | 34.27 | 34.87 | 189,246 | -0.70(-1.96%) |
Mar 20, 2006 | 35.73 | 35.73 | 35.30 | 35.56 | 67,998 | -0.17(-0.47%) |
Mar 17, 2006 | 35.65 | 35.97 | 34.95 | 35.73 | 275,253 | +0.17(+0.49%) |
Mar 16, 2006 | 35.32 | 35.65 | 35.21 | 35.56 | 64,738 | +0.26(+0.73%) |
Mar 15, 2006 | 34.94 | 35.30 | 34.69 | 35.30 | 35,085 | +0.41(+1.16%) |
Mar 14, 2006 | 34.53 | 34.89 | 34.04 | 34.89 | 64,272 | +0.30(+0.88%) |
Mar 13, 2006 | 34.88 | 34.94 | 34.43 | 34.59 | 56,820 | -0.37(-1.07%) |
Mar 10, 2006 | 34.33 | 35.12 | 34.14 | 34.96 | 229,610 | +0.60(+1.74%) |
Mar 09, 2006 | 33.95 | 34.45 | 33.88 | 34.36 | 77,313 | +0.64(+1.91%) |
Mar 08, 2006 | 33.49 | 33.72 | 33.24 | 33.72 | 66,290 | +0.29(+0.87%) |
Mar 07, 2006 | 33.30 | 33.47 | 32.60 | 33.43 | 96,874 | -0.05(-0.13%) |
Mar 06, 2006 | 32.88 | 34.02 | 32.88 | 33.48 | 104,636 | -0.02(-0.06%) |
Mar 03, 2006 | 33.66 | 34.13 | 33.17 | 33.49 | 268,266 | -0.30(-0.90%) |
Mar 02, 2006 | 34.24 | 34.24 | 33.75 | 33.80 | 105,723 | -0.34(-1.00%) |
Mar 01, 2006 | 34.33 | 34.38 | 33.82 | 34.14 | 179,465 | -0.12(-0.36%) |
Feb 28, 2006 | 34.47 | 34.44 | 34.20 | 34.26 | 37,880 | -0.21(-0.60%) |
Feb 27, 2006 | 34.60 | 34.76 | 34.33 | 34.47 | 64,738 | -0.14(-0.39%) |
Feb 24, 2006 | 34.75 | 34.75 | 34.43 | 34.60 | 39,122 | -0.21(-0.61%) |
Feb 23, 2006 | 34.85 | 35.03 | 34.65 | 34.82 | 64,272 | -0.15(-0.42%) |
Feb 22, 2006 | 34.85 | 35.11 | 34.65 | 34.96 | 82,746 | +0.18(+0.52%) |
Feb 21, 2006 | 34.72 | 34.85 | 34.35 | 34.78 | 43,003 | +0.00(+0.00%) |
Feb 17, 2006 | 35.20 | 35.20 | 34.72 | 34.78 | 70,326 | +0.00(+0.00%) |
Feb 16, 2006 | 34.75 | 34.91 | 34.60 | 34.78 | 97,339 | +0.10(+0.28%) |
Feb 15, 2006 | 34.53 | 34.81 | 34.37 | 34.69 | 46,574 | +0.16(+0.47%) |
Feb 14, 2006 | 34.53 | 34.59 | 34.15 | 34.53 | 57,130 | +0.13(+0.37%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.13 | 34.40 | 41,450 | -0.01(-0.04%) |
Feb 10, 2006 | 34.35 | 34.68 | 34.23 | 34.41 | 35,706 | -0.09(-0.26%) |
Feb 09, 2006 | 34.59 | 34.78 | 34.42 | 34.50 | 76,226 | -0.15(-0.45%) |
Feb 08, 2006 | 35.04 | 35.04 | 34.40 | 34.65 | 31,980 | -0.30(-0.85%) |
Feb 07, 2006 | 35.17 | 35.30 | 34.68 | 34.95 | 53,094 | -0.14(-0.39%) |
Feb 06, 2006 | 34.85 | 35.09 | 34.67 | 35.09 | 95,476 | +0.24(+0.68%) |
Feb 03, 2006 | 35.04 | 35.04 | 34.61 | 34.85 | 84,299 | -0.33(-0.95%) |
Feb 02, 2006 | 35.28 | 35.33 | 34.85 | 35.18 | 92,992 | -0.15(-0.42%) |