Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.55 | 32.64 | 31.89 | 32.01 | 69,590 | -0.45(-1.38%) |
Apr 27, 2006 | 32.69 | 32.96 | 32.39 | 32.46 | 44,477 | -0.23(-0.70%) |
Apr 26, 2006 | 32.60 | 32.72 | 32.23 | 32.68 | 22,995 | +0.89(+2.79%) |
Apr 25, 2006 | 31.71 | 31.83 | 31.66 | 31.80 | 26,625 | +0.17(+0.53%) |
Apr 24, 2006 | 31.79 | 31.79 | 31.52 | 31.63 | 28,743 | -0.30(-0.93%) |
Apr 21, 2006 | 32.16 | 32.34 | 31.89 | 31.93 | 29,348 | +0.09(+0.29%) |
Apr 20, 2006 | 31.89 | 32.06 | 31.66 | 31.83 | 28,441 | -0.64(-1.96%) |
Apr 19, 2006 | 32.47 | 32.55 | 31.93 | 32.47 | 34,795 | -0.25(-0.78%) |
Apr 18, 2006 | 32.29 | 32.73 | 31.90 | 32.73 | 84,113 | +0.72(+2.24%) |
Apr 17, 2006 | 31.86 | 32.21 | 31.51 | 32.01 | 31,466 | +0.07(+0.22%) |
Apr 13, 2006 | 30.72 | 32.22 | 31.76 | 31.94 | 75,036 | +1.22(+3.98%) |
Apr 12, 2006 | 30.24 | 30.72 | 30.13 | 30.72 | 36,610 | +0.18(+0.58%) |
Apr 11, 2006 | 30.53 | 30.74 | 29.99 | 30.54 | 335,546 | -1.15(-3.62%) |
Apr 10, 2006 | 31.98 | 32.15 | 31.68 | 31.69 | 200,299 | -0.29(-0.91%) |
Apr 07, 2006 | 32.39 | 32.50 | 31.83 | 31.98 | 78,062 | +0.50(+1.57%) |
Apr 06, 2006 | 31.73 | 31.73 | 30.87 | 31.48 | 113,765 | +0.08(+0.25%) |
Apr 05, 2006 | 31.16 | 31.52 | 31.08 | 31.40 | 81,087 | +1.13(+3.75%) |
Apr 04, 2006 | 30.17 | 30.32 | 30.03 | 30.27 | 39,938 | +0.14(+0.47%) |
Apr 03, 2006 | 29.58 | 30.15 | 29.58 | 30.13 | 88,954 | +1.01(+3.46%) |
Mar 31, 2006 | 29.17 | 29.25 | 29.03 | 29.12 | 103,780 | +0.66(+2.32%) |
Mar 30, 2006 | 28.46 | 28.49 | 28.33 | 28.46 | 87,139 | +0.15(+0.53%) |
Mar 29, 2006 | 27.85 | 28.41 | 27.85 | 28.31 | 241,448 | +0.51(+1.82%) |
Mar 28, 2006 | 28.26 | 28.26 | 27.80 | 27.80 | 69,287 | -0.01(-0.05%) |
Mar 27, 2006 | 27.83 | 27.89 | 27.71 | 27.82 | 89,559 | +0.12(+0.43%) |
Mar 24, 2006 | 27.85 | 27.85 | 27.60 | 27.70 | 50,226 | +0.47(+1.74%) |
Mar 23, 2006 | 27.07 | 27.56 | 27.07 | 27.22 | 80,482 | +0.33(+1.24%) |
Mar 22, 2006 | 27.07 | 27.07 | 26.77 | 26.89 | 30,861 | -0.18(-0.65%) |
Mar 21, 2006 | 27.27 | 27.33 | 26.99 | 27.07 | 122,842 | -0.20(-0.74%) |
Mar 20, 2006 | 27.18 | 27.33 | 27.12 | 27.27 | 85,626 | +0.22(+0.81%) |
Mar 17, 2006 | 26.87 | 27.05 | 26.64 | 27.05 | 95,611 | +0.94(+3.59%) |
Mar 16, 2006 | 26.31 | 26.46 | 26.02 | 26.11 | 107,713 | -0.20(-0.75%) |
Mar 15, 2006 | 26.42 | 26.44 | 26.21 | 26.31 | 59,303 | +0.23(+0.90%) |
Mar 14, 2006 | 25.78 | 26.20 | 25.75 | 26.07 | 73,221 | +0.82(+3.25%) |
Mar 13, 2006 | 25.50 | 25.58 | 25.19 | 25.25 | 57,487 | +0.09(+0.34%) |
Mar 10, 2006 | 25.10 | 25.29 | 24.98 | 25.17 | 47,502 | +0.10(+0.38%) |
Mar 09, 2006 | 24.71 | 25.16 | 24.62 | 25.07 | 53,856 | +0.48(+1.96%) |
Mar 08, 2006 | 24.38 | 24.59 | 24.29 | 24.59 | 47,805 | +0.12(+0.47%) |
Mar 07, 2006 | 24.77 | 24.84 | 24.13 | 24.47 | 247,802 | -0.41(-1.66%) |
Mar 06, 2006 | 25.37 | 25.53 | 24.89 | 24.89 | 109,226 | -0.78(-3.05%) |
Mar 03, 2006 | 25.22 | 25.86 | 25.09 | 25.67 | 337,664 | +0.16(+0.61%) |
Mar 02, 2006 | 25.52 | 25.70 | 24.98 | 25.52 | 260,509 | -0.34(-1.30%) |
Mar 01, 2006 | 25.55 | 26.03 | 25.55 | 25.85 | 298,935 | -0.15(-0.56%) |
Feb 28, 2006 | 26.70 | 26.61 | 26.00 | 26.00 | 271,402 | -0.71(-2.65%) |
Feb 27, 2006 | 26.56 | 26.76 | 26.56 | 26.70 | 97,426 | +0.00(+0.00%) |
Feb 24, 2006 | 26.56 | 26.76 | 26.56 | 26.70 | 42,359 | +0.01(+0.02%) |
Feb 23, 2006 | 26.62 | 26.92 | 26.62 | 26.70 | 81,390 | -0.24(-0.88%) |
Feb 22, 2006 | 26.73 | 27.00 | 26.73 | 26.94 | 317,997 | +0.00(+0.00%) |
Feb 21, 2006 | 26.47 | 27.02 | 26.46 | 26.94 | 188,498 | -0.76(-2.74%) |
Feb 17, 2006 | 27.58 | 27.91 | 27.45 | 27.70 | 300,146 | +0.45(+1.64%) |
Feb 16, 2006 | 26.92 | 27.43 | 26.92 | 27.25 | 47,200 | +0.40(+1.48%) |
Feb 15, 2006 | 26.69 | 27.10 | 26.57 | 26.85 | 69,892 | -0.54(-1.98%) |
Feb 14, 2006 | 27.25 | 27.55 | 26.98 | 27.40 | 63,236 | +0.99(+3.74%) |
Feb 13, 2006 | 26.60 | 26.72 | 26.31 | 26.41 | 83,205 | -0.68(-2.53%) |
Feb 10, 2006 | 27.43 | 27.43 | 26.80 | 27.09 | 178,211 | +0.00(+0.01%) |
Feb 09, 2006 | 26.96 | 27.43 | 26.95 | 27.09 | 138,272 | +0.54(+2.04%) |
Feb 08, 2006 | 26.29 | 26.63 | 26.12 | 26.55 | 43,872 | -0.01(-0.02%) |
Feb 07, 2006 | 26.41 | 26.77 | 26.32 | 26.55 | 81,390 | -0.88(-3.21%) |
Feb 06, 2006 | 27.35 | 27.76 | 27.18 | 27.43 | 61,118 | -0.00(-0.01%) |
Feb 03, 2006 | 27.68 | 27.68 | 27.01 | 27.44 | 52,041 | -0.43(-1.53%) |
Feb 02, 2006 | 28.34 | 28.42 | 27.65 | 27.86 | 114,672 | -0.82(-2.86%) |