Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.24 | 34.25 | 33.55 | 33.77 | 203,655 | -0.39(-1.16%) |
Apr 27, 2006 | 33.74 | 34.25 | 32.90 | 34.17 | 234,052 | +0.02(+0.05%) |
Apr 26, 2006 | 34.84 | 35.49 | 33.81 | 34.15 | 184,740 | -0.64(-1.85%) |
Apr 25, 2006 | 34.46 | 34.80 | 33.35 | 34.80 | 254,205 | +0.68(+1.99%) |
Apr 24, 2006 | 33.38 | 34.27 | 31.59 | 34.12 | 709,030 | -1.68(-4.70%) |
Apr 21, 2006 | 34.43 | 36.01 | 34.43 | 35.80 | 454,183 | +1.42(+4.14%) |
Apr 20, 2006 | 35.34 | 35.35 | 34.34 | 34.38 | 191,499 | -0.82(-2.32%) |
Apr 19, 2006 | 35.66 | 36.26 | 35.12 | 35.19 | 188,234 | -0.40(-1.13%) |
Apr 18, 2006 | 34.02 | 35.66 | 34.13 | 35.59 | 229,225 | +1.57(+4.62%) |
Apr 17, 2006 | 33.78 | 34.12 | 33.51 | 34.02 | 112,717 | +0.18(+0.53%) |
Apr 13, 2006 | 33.33 | 34.30 | 33.33 | 33.84 | 135,672 | +0.34(+1.02%) |
Apr 12, 2006 | 32.74 | 33.74 | 32.52 | 33.50 | 232,796 | +0.76(+2.31%) |
Apr 11, 2006 | 33.06 | 33.47 | 32.70 | 32.74 | 331,110 | -0.04(-0.13%) |
Apr 10, 2006 | 32.97 | 34.25 | 32.34 | 32.79 | 492,112 | +0.93(+2.91%) |
Apr 07, 2006 | 33.04 | 33.58 | 31.55 | 31.86 | 191,454 | -0.92(-2.80%) |
Apr 06, 2006 | 31.70 | 32.91 | 31.70 | 32.78 | 138,306 | +0.94(+2.94%) |
Apr 05, 2006 | 31.66 | 32.12 | 31.12 | 31.84 | 160,214 | +0.34(+1.09%) |
Apr 04, 2006 | 31.98 | 32.14 | 30.68 | 31.50 | 145,742 | +0.16(+0.52%) |
Apr 03, 2006 | 30.93 | 31.76 | 30.52 | 31.34 | 192,647 | +0.52(+1.70%) |
Mar 31, 2006 | 30.47 | 31.07 | 30.28 | 30.81 | 151,981 | +0.43(+1.41%) |
Mar 30, 2006 | 30.17 | 30.62 | 29.87 | 30.38 | 94,405 | +0.17(+0.57%) |
Mar 29, 2006 | 29.94 | 30.61 | 29.65 | 30.21 | 145,570 | +0.30(+1.00%) |
Mar 28, 2006 | 30.17 | 30.45 | 29.75 | 29.91 | 98,996 | -0.34(-1.13%) |
Mar 27, 2006 | 30.26 | 30.68 | 29.88 | 30.26 | 198,015 | +0.00(+0.00%) |
Mar 24, 2006 | 30.28 | 30.82 | 29.94 | 30.26 | 115,020 | +0.09(+0.28%) |
Mar 23, 2006 | 30.03 | 30.83 | 29.66 | 30.17 | 134,100 | +0.06(+0.20%) |
Mar 22, 2006 | 29.45 | 30.31 | 29.40 | 30.11 | 119,187 | +0.46(+1.56%) |
Mar 21, 2006 | 29.51 | 30.43 | 29.51 | 29.65 | 88,302 | +0.00(+0.00%) |
Mar 20, 2006 | 29.61 | 29.88 | 29.57 | 29.65 | 104,626 | -0.01(-0.03%) |
Mar 17, 2006 | 29.70 | 30.03 | 29.46 | 29.65 | 260,474 | +0.10(+0.35%) |
Mar 16, 2006 | 30.02 | 30.04 | 29.47 | 29.55 | 80,188 | -0.41(-1.38%) |
Mar 15, 2006 | 29.18 | 29.97 | 29.18 | 29.96 | 90,385 | +0.78(+2.68%) |
Mar 14, 2006 | 28.58 | 29.24 | 28.06 | 29.18 | 162,219 | +0.60(+2.10%) |
Mar 13, 2006 | 29.35 | 29.50 | 28.30 | 28.58 | 109,481 | -0.46(-1.60%) |
Mar 10, 2006 | 28.04 | 29.10 | 27.61 | 29.05 | 258,856 | +0.84(+2.98%) |
Mar 09, 2006 | 29.51 | 29.54 | 28.11 | 28.20 | 223,512 | -1.25(-4.25%) |
Mar 08, 2006 | 30.28 | 30.54 | 28.80 | 29.46 | 314,989 | -0.98(-3.21%) |
Mar 07, 2006 | 30.54 | 30.90 | 29.95 | 30.44 | 298,660 | -0.21(-0.67%) |
Mar 06, 2006 | 31.00 | 31.24 | 30.36 | 30.64 | 141,168 | -0.43(-1.38%) |
Mar 03, 2006 | 31.01 | 31.49 | 30.60 | 31.07 | 218,543 | -0.18(-0.58%) |
Mar 02, 2006 | 30.30 | 31.39 | 30.13 | 31.25 | 334,141 | +0.88(+2.88%) |
Mar 01, 2006 | 30.81 | 30.86 | 29.80 | 30.38 | 283,383 | -0.45(-1.48%) |
Feb 28, 2006 | 32.74 | 31.54 | 25.16 | 30.83 | 3,129,943 | -1.91(-5.82%) |
Feb 27, 2006 | 33.28 | 33.83 | 32.67 | 32.74 | 169,202 | -0.75(-2.23%) |
Feb 24, 2006 | 32.53 | 33.75 | 31.85 | 33.48 | 277,752 | +0.72(+2.20%) |
Feb 23, 2006 | 31.98 | 32.85 | 31.53 | 32.76 | 259,128 | +0.82(+2.58%) |
Feb 22, 2006 | 31.59 | 32.56 | 31.59 | 31.94 | 271,484 | +0.35(+1.11%) |
Feb 21, 2006 | 32.10 | 32.10 | 31.14 | 31.59 | 248,850 | -0.21(-0.65%) |
Feb 17, 2006 | 32.05 | 32.05 | 31.57 | 31.79 | 144,586 | -0.05(-0.16%) |
Feb 16, 2006 | 31.73 | 32.33 | 31.62 | 31.84 | 141,207 | +0.11(+0.35%) |
Feb 15, 2006 | 32.12 | 32.39 | 31.42 | 31.73 | 140,660 | -0.39(-1.20%) |
Feb 14, 2006 | 31.12 | 32.48 | 30.74 | 32.12 | 143,712 | +0.86(+2.75%) |
Feb 13, 2006 | 32.02 | 32.38 | 30.98 | 31.26 | 105,502 | -0.99(-3.06%) |
Feb 10, 2006 | 32.01 | 32.32 | 31.25 | 32.25 | 93,762 | -0.02(-0.05%) |
Feb 09, 2006 | 31.61 | 32.77 | 30.24 | 32.26 | 175,523 | +0.59(+1.87%) |
Feb 08, 2006 | 32.27 | 32.38 | 31.29 | 31.67 | 140,074 | -0.60(-1.86%) |
Feb 07, 2006 | 33.71 | 33.71 | 32.22 | 32.27 | 164,508 | -1.67(-4.93%) |
Feb 06, 2006 | 32.62 | 34.00 | 32.56 | 33.95 | 174,033 | +1.52(+4.68%) |
Feb 03, 2006 | 33.02 | 33.34 | 32.20 | 32.43 | 151,836 | -0.70(-2.12%) |
Feb 02, 2006 | 33.47 | 33.78 | 32.75 | 33.13 | 197,003 | -0.25(-0.75%) |