Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.53 | 33.25 | 32.42 | 33.13 | 355,218 | +0.46(+1.40%) |
Apr 27, 2006 | 32.50 | 32.95 | 32.47 | 32.67 | 380,953 | +0.02(+0.07%) |
Apr 26, 2006 | 31.94 | 32.75 | 31.94 | 32.65 | 718,796 | +0.74(+2.31%) |
Apr 25, 2006 | 32.18 | 32.18 | 31.75 | 31.91 | 862,883 | +0.07(+0.21%) |
Apr 24, 2006 | 32.39 | 32.43 | 31.84 | 31.84 | 595,527 | -0.68(-2.10%) |
Apr 21, 2006 | 32.73 | 33.00 | 32.53 | 32.53 | 355,873 | -0.20(-0.60%) |
Apr 20, 2006 | 32.73 | 33.02 | 32.69 | 32.72 | 703,551 | -0.04(-0.11%) |
Apr 19, 2006 | 32.47 | 32.91 | 32.47 | 32.76 | 522,582 | +0.25(+0.77%) |
Apr 18, 2006 | 32.22 | 32.57 | 32.16 | 32.51 | 337,022 | +0.30(+0.93%) |
Apr 17, 2006 | 32.09 | 32.33 | 32.09 | 32.21 | 266,864 | +0.04(+0.13%) |
Apr 13, 2006 | 32.18 | 32.27 | 31.94 | 32.17 | 309,320 | -0.01(-0.04%) |
Apr 12, 2006 | 31.84 | 33.04 | 31.84 | 32.18 | 284,240 | +0.30(+0.96%) |
Apr 11, 2006 | 32.15 | 32.27 | 31.88 | 31.88 | 301,943 | -0.40(-1.23%) |
Apr 10, 2006 | 32.30 | 32.44 | 32.20 | 32.27 | 311,287 | -0.01(-0.02%) |
Apr 07, 2006 | 32.31 | 32.62 | 32.08 | 32.28 | 266,700 | -0.07(-0.23%) |
Apr 06, 2006 | 32.33 | 32.44 | 31.83 | 32.35 | 330,957 | -0.01(-0.04%) |
Apr 05, 2006 | 32.52 | 32.62 | 32.32 | 32.36 | 249,324 | -0.24(-0.73%) |
Apr 04, 2006 | 32.51 | 32.64 | 32.45 | 32.60 | 330,793 | +0.07(+0.21%) |
Apr 03, 2006 | 32.52 | 32.72 | 32.43 | 32.53 | 504,386 | +0.01(+0.04%) |
Mar 31, 2006 | 32.35 | 32.77 | 32.35 | 32.52 | 429,310 | +0.19(+0.58%) |
Mar 30, 2006 | 32.39 | 32.61 | 32.26 | 32.33 | 384,232 | -0.13(-0.41%) |
Mar 29, 2006 | 32.50 | 32.69 | 32.36 | 32.47 | 308,500 | -0.11(-0.34%) |
Mar 28, 2006 | 33.03 | 33.04 | 32.49 | 32.58 | 386,363 | -0.63(-1.89%) |
Mar 27, 2006 | 33.10 | 33.25 | 33.10 | 33.20 | 136,382 | +0.04(+0.13%) |
Mar 24, 2006 | 33.16 | 33.26 | 33.03 | 33.16 | 191,296 | -0.05(-0.15%) |
Mar 23, 2006 | 33.38 | 33.38 | 33.13 | 33.21 | 98,844 | -0.23(-0.68%) |
Mar 22, 2006 | 33.25 | 33.46 | 33.10 | 33.44 | 237,194 | +0.23(+0.70%) |
Mar 21, 2006 | 33.39 | 33.64 | 33.19 | 33.20 | 149,168 | -0.27(-0.80%) |
Mar 20, 2006 | 33.25 | 33.53 | 33.22 | 33.47 | 227,851 | +0.12(+0.35%) |
Mar 17, 2006 | 33.12 | 33.41 | 33.11 | 33.36 | 397,018 | +0.21(+0.63%) |
Mar 16, 2006 | 33.34 | 33.41 | 33.14 | 33.15 | 141,956 | -0.21(-0.64%) |
Mar 15, 2006 | 33.02 | 33.41 | 32.88 | 33.36 | 235,555 | +0.28(+0.85%) |
Mar 14, 2006 | 33.10 | 33.12 | 32.87 | 33.08 | 328,335 | -0.06(-0.18%) |
Mar 13, 2006 | 33.09 | 33.39 | 33.02 | 33.14 | 329,154 | +0.20(+0.61%) |
Mar 10, 2006 | 32.87 | 32.94 | 32.72 | 32.94 | 319,319 | +0.30(+0.92%) |
Mar 09, 2006 | 32.76 | 32.88 | 32.51 | 32.64 | 255,226 | -0.04(-0.11%) |
Mar 08, 2006 | 32.37 | 32.75 | 32.28 | 32.68 | 193,263 | +0.31(+0.96%) |
Mar 07, 2006 | 32.27 | 32.52 | 32.11 | 32.37 | 480,946 | -0.18(-0.54%) |
Mar 06, 2006 | 32.79 | 32.79 | 32.37 | 32.55 | 147,037 | -0.34(-1.04%) |
Mar 03, 2006 | 32.90 | 33.13 | 32.88 | 32.89 | 278,666 | -0.07(-0.22%) |
Mar 02, 2006 | 32.94 | 33.00 | 32.75 | 32.96 | 256,045 | +0.02(+0.06%) |
Mar 01, 2006 | 32.55 | 33.00 | 32.55 | 32.94 | 227,195 | +0.37(+1.12%) |
Feb 28, 2006 | 32.91 | 32.89 | 32.39 | 32.58 | 288,666 | -0.34(-1.02%) |
Feb 27, 2006 | 32.87 | 33.11 | 32.86 | 32.91 | 158,184 | +0.01(+0.04%) |
Feb 24, 2006 | 32.64 | 32.97 | 32.54 | 32.90 | 197,853 | -0.03(-0.09%) |
Feb 23, 2006 | 32.89 | 33.24 | 32.69 | 32.93 | 230,637 | -0.09(-0.28%) |
Feb 22, 2006 | 32.52 | 33.04 | 32.51 | 33.02 | 346,694 | +0.45(+1.39%) |
Feb 21, 2006 | 32.62 | 32.67 | 32.41 | 32.57 | 165,888 | -0.12(-0.37%) |
Feb 17, 2006 | 32.64 | 32.78 | 32.57 | 32.69 | 146,054 | -0.02(-0.07%) |
Feb 16, 2006 | 32.48 | 32.75 | 32.45 | 32.72 | 191,788 | +0.22(+0.68%) |
Feb 15, 2006 | 32.25 | 32.55 | 32.18 | 32.50 | 211,786 | +0.14(+0.43%) |
Feb 14, 2006 | 32.06 | 32.58 | 32.06 | 32.36 | 328,498 | +0.37(+1.16%) |
Feb 13, 2006 | 32.06 | 32.12 | 31.96 | 31.98 | 205,885 | -0.21(-0.64%) |
Feb 10, 2006 | 32.26 | 32.35 | 32.13 | 32.19 | 371,774 | -0.13(-0.42%) |
Feb 09, 2006 | 31.86 | 32.81 | 31.83 | 32.33 | 382,265 | +0.39(+1.22%) |
Feb 08, 2006 | 32.12 | 32.12 | 31.62 | 31.94 | 295,550 | -0.09(-0.29%) |
Feb 07, 2006 | 32.39 | 32.49 | 32.03 | 32.03 | 330,957 | -0.41(-1.28%) |
Feb 06, 2006 | 32.03 | 32.47 | 31.97 | 32.44 | 328,007 | +0.49(+1.53%) |
Feb 03, 2006 | 31.91 | 32.25 | 31.77 | 31.95 | 225,228 | -0.10(-0.30%) |
Feb 02, 2006 | 32.11 | 32.18 | 31.88 | 32.05 | 250,472 | -0.02(-0.06%) |