Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.23 | 32.67 | 32.11 | 32.66 | 424,154 | +0.54(+1.68%) |
Apr 27, 2006 | 31.92 | 32.20 | 31.75 | 32.12 | 452,249 | +0.20(+0.64%) |
Apr 26, 2006 | 30.95 | 32.06 | 30.62 | 31.92 | 1,534,125 | -1.14(-3.45%) |
Apr 25, 2006 | 33.15 | 33.68 | 33.05 | 33.06 | 762,354 | +0.01(+0.02%) |
Apr 24, 2006 | 33.39 | 33.49 | 33.00 | 33.05 | 783,919 | -0.40(-1.20%) |
Apr 21, 2006 | 33.80 | 33.83 | 33.26 | 33.45 | 768,125 | -0.21(-0.63%) |
Apr 20, 2006 | 33.58 | 33.81 | 33.48 | 33.66 | 663,188 | +0.08(+0.24%) |
Apr 19, 2006 | 33.44 | 33.88 | 33.37 | 33.58 | 1,285,220 | +0.14(+0.41%) |
Apr 18, 2006 | 36.59 | 35.39 | 32.97 | 33.44 | 3,004,771 | -3.14(-8.59%) |
Apr 17, 2006 | 36.80 | 36.83 | 36.49 | 36.59 | 178,439 | -0.22(-0.59%) |
Apr 13, 2006 | 36.59 | 36.82 | 36.30 | 36.80 | 185,729 | +0.22(+0.59%) |
Apr 12, 2006 | 36.62 | 36.86 | 36.47 | 36.59 | 117,390 | +0.05(+0.13%) |
Apr 11, 2006 | 36.92 | 36.93 | 36.43 | 36.54 | 212,608 | -0.33(-0.89%) |
Apr 10, 2006 | 36.67 | 37.02 | 36.35 | 36.87 | 254,523 | +0.19(+0.52%) |
Apr 07, 2006 | 37.20 | 37.42 | 36.59 | 36.68 | 240,399 | -0.51(-1.38%) |
Apr 06, 2006 | 36.88 | 37.27 | 36.58 | 37.19 | 306,916 | +0.32(+0.86%) |
Apr 05, 2006 | 37.07 | 37.10 | 36.68 | 36.88 | 382,392 | -0.24(-0.66%) |
Apr 04, 2006 | 36.51 | 37.15 | 36.39 | 37.12 | 413,524 | +0.32(+0.86%) |
Apr 03, 2006 | 36.78 | 37.06 | 36.71 | 36.80 | 355,056 | +0.07(+0.18%) |
Mar 31, 2006 | 36.83 | 37.00 | 36.74 | 36.74 | 278,365 | -0.07(-0.18%) |
Mar 30, 2006 | 36.50 | 36.90 | 36.50 | 36.80 | 237,514 | +0.27(+0.74%) |
Mar 29, 2006 | 36.30 | 36.59 | 36.12 | 36.53 | 184,058 | +0.32(+0.87%) |
Mar 28, 2006 | 36.53 | 36.55 | 36.10 | 36.22 | 387,251 | -0.16(-0.45%) |
Mar 27, 2006 | 36.07 | 36.39 | 36.00 | 36.38 | 273,354 | +0.26(+0.73%) |
Mar 24, 2006 | 36.13 | 36.21 | 35.90 | 36.12 | 224,758 | -0.01(-0.04%) |
Mar 23, 2006 | 36.26 | 36.34 | 35.81 | 36.13 | 335,770 | -0.13(-0.36%) |
Mar 22, 2006 | 36.28 | 36.32 | 35.82 | 36.26 | 257,712 | +0.11(+0.29%) |
Mar 21, 2006 | 36.31 | 36.35 | 35.85 | 36.16 | 513,146 | -0.22(-0.60%) |
Mar 20, 2006 | 36.88 | 36.93 | 36.35 | 36.37 | 367,054 | -0.59(-1.59%) |
Mar 17, 2006 | 36.79 | 37.42 | 36.58 | 36.96 | 526,662 | +0.36(+0.99%) |
Mar 16, 2006 | 36.05 | 36.88 | 35.72 | 36.60 | 479,433 | +0.65(+1.81%) |
Mar 15, 2006 | 36.34 | 36.47 | 35.83 | 35.95 | 649,975 | -0.60(-1.64%) |
Mar 14, 2006 | 36.13 | 36.58 | 35.93 | 36.55 | 285,199 | +0.33(+0.91%) |
Mar 13, 2006 | 36.16 | 36.39 | 36.10 | 36.22 | 142,903 | +0.00(+0.00%) |
Mar 10, 2006 | 35.79 | 36.24 | 35.79 | 36.22 | 201,067 | +0.43(+1.20%) |
Mar 09, 2006 | 35.99 | 36.01 | 35.74 | 35.79 | 166,138 | -0.20(-0.55%) |
Mar 08, 2006 | 35.76 | 36.02 | 35.54 | 35.99 | 321,039 | +0.30(+0.85%) |
Mar 07, 2006 | 35.36 | 35.70 | 35.30 | 35.68 | 317,546 | +0.19(+0.54%) |
Mar 06, 2006 | 36.10 | 36.10 | 35.33 | 35.49 | 416,561 | -0.66(-1.82%) |
Mar 03, 2006 | 35.88 | 36.32 | 35.62 | 36.15 | 289,755 | +0.16(+0.44%) |
Mar 02, 2006 | 36.05 | 36.12 | 35.76 | 35.99 | 292,641 | -0.18(-0.51%) |
Mar 01, 2006 | 36.27 | 36.28 | 35.81 | 36.18 | 396,819 | -0.10(-0.27%) |
Feb 28, 2006 | 36.16 | 36.28 | 35.89 | 36.28 | 376,014 | +0.12(+0.33%) |
Feb 27, 2006 | 36.22 | 36.28 | 35.98 | 36.16 | 193,474 | -0.05(-0.15%) |
Feb 24, 2006 | 36.14 | 36.26 | 35.94 | 36.21 | 180,717 | -0.04(-0.11%) |
Feb 23, 2006 | 36.66 | 36.66 | 36.18 | 36.25 | 295,374 | -0.47(-1.29%) |
Feb 22, 2006 | 36.49 | 36.77 | 36.45 | 36.72 | 415,802 | +0.26(+0.72%) |
Feb 21, 2006 | 36.57 | 36.61 | 36.41 | 36.46 | 624,462 | -0.12(-0.32%) |
Feb 17, 2006 | 36.51 | 36.66 | 36.36 | 36.58 | 551,720 | +0.09(+0.25%) |
Feb 16, 2006 | 36.24 | 36.54 | 36.07 | 36.49 | 364,472 | +0.25(+0.69%) |
Feb 15, 2006 | 36.06 | 36.24 | 35.74 | 36.24 | 238,273 | +0.03(+0.09%) |
Feb 14, 2006 | 35.75 | 36.24 | 35.67 | 36.20 | 274,417 | +0.44(+1.23%) |
Feb 13, 2006 | 35.61 | 35.81 | 35.10 | 35.76 | 575,714 | +0.15(+0.43%) |
Feb 10, 2006 | 35.55 | 35.76 | 35.54 | 35.61 | 204,408 | +0.07(+0.20%) |
Feb 09, 2006 | 35.76 | 35.77 | 35.49 | 35.54 | 320,432 | -0.12(-0.33%) |
Feb 08, 2006 | 35.53 | 35.72 | 35.43 | 35.66 | 894,324 | +0.30(+0.84%) |
Feb 07, 2006 | 35.17 | 35.36 | 34.74 | 35.36 | 968,737 | -0.14(-0.39%) |
Feb 06, 2006 | 35.46 | 35.65 | 35.37 | 35.50 | 274,721 | +0.04(+0.11%) |
Feb 03, 2006 | 35.37 | 35.53 | 35.27 | 35.46 | 392,870 | -0.08(-0.22%) |
Feb 02, 2006 | 35.98 | 35.98 | 35.49 | 35.54 | 420,510 | -0.41(-1.15%) |