Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.05 | 32.34 | 31.92 | 32.20 | 332,092 | +0.00(+0.00%) |
Apr 27, 2006 | 31.67 | 33.75 | 30.56 | 32.20 | 702,426 | -0.78(-2.37%) |
Apr 26, 2006 | 33.09 | 34.01 | 32.90 | 32.98 | 481,434 | -0.01(-0.02%) |
Apr 25, 2006 | 33.16 | 33.39 | 32.87 | 32.99 | 249,036 | -0.25(-0.76%) |
Apr 24, 2006 | 33.71 | 33.91 | 32.90 | 33.24 | 276,811 | -0.54(-1.59%) |
Apr 21, 2006 | 34.62 | 34.74 | 33.61 | 33.78 | 229,580 | -0.47(-1.37%) |
Apr 20, 2006 | 34.34 | 34.66 | 33.95 | 34.25 | 203,952 | -0.22(-0.65%) |
Apr 19, 2006 | 33.59 | 34.56 | 33.57 | 34.47 | 331,824 | +0.84(+2.50%) |
Apr 18, 2006 | 33.00 | 33.66 | 32.87 | 33.63 | 324,176 | +0.63(+1.92%) |
Apr 17, 2006 | 33.59 | 33.76 | 32.84 | 32.99 | 348,060 | -0.60(-1.78%) |
Apr 13, 2006 | 33.72 | 33.72 | 33.16 | 33.59 | 282,983 | -0.13(-0.38%) |
Apr 12, 2006 | 33.60 | 34.16 | 33.49 | 33.72 | 137,265 | +0.11(+0.33%) |
Apr 11, 2006 | 34.11 | 34.12 | 33.54 | 33.60 | 109,490 | -0.55(-1.61%) |
Apr 10, 2006 | 34.51 | 34.57 | 33.91 | 34.16 | 94,059 | -0.30(-0.87%) |
Apr 07, 2006 | 35.18 | 35.29 | 34.45 | 34.45 | 248,231 | -0.69(-1.95%) |
Apr 06, 2006 | 35.44 | 35.46 | 34.77 | 35.14 | 172,151 | -0.29(-0.82%) |
Apr 05, 2006 | 34.91 | 35.66 | 34.42 | 35.43 | 268,089 | +0.52(+1.49%) |
Apr 04, 2006 | 34.51 | 35.33 | 34.07 | 34.91 | 151,488 | +0.16(+0.47%) |
Apr 03, 2006 | 35.21 | 35.42 | 34.55 | 34.74 | 121,029 | -0.34(-0.98%) |
Mar 31, 2006 | 35.32 | 35.32 | 34.69 | 35.09 | 64,808 | -0.04(-0.13%) |
Mar 30, 2006 | 35.45 | 35.61 | 34.89 | 35.13 | 104,793 | -0.35(-0.99%) |
Mar 29, 2006 | 34.60 | 35.73 | 34.60 | 35.48 | 95,401 | +0.81(+2.34%) |
Mar 28, 2006 | 34.75 | 35.43 | 34.57 | 34.67 | 147,194 | -0.19(-0.53%) |
Mar 27, 2006 | 35.51 | 35.51 | 34.54 | 34.86 | 152,964 | -0.69(-1.95%) |
Mar 24, 2006 | 35.11 | 35.65 | 34.96 | 35.55 | 191,875 | +0.31(+0.89%) |
Mar 23, 2006 | 34.92 | 35.25 | 34.69 | 35.24 | 116,467 | +0.37(+1.05%) |
Mar 22, 2006 | 34.21 | 35.06 | 33.94 | 34.87 | 231,995 | +0.57(+1.65%) |
Mar 21, 2006 | 35.29 | 35.41 | 34.28 | 34.30 | 177,652 | -0.94(-2.66%) |
Mar 20, 2006 | 35.10 | 35.42 | 34.73 | 35.24 | 137,801 | +0.10(+0.30%) |
Mar 17, 2006 | 35.66 | 35.66 | 34.77 | 35.14 | 267,284 | -0.47(-1.32%) |
Mar 16, 2006 | 35.30 | 35.91 | 35.20 | 35.61 | 100,634 | +0.42(+1.19%) |
Mar 15, 2006 | 35.24 | 35.62 | 34.66 | 35.19 | 272,785 | +0.00(+0.00%) |
Mar 14, 2006 | 34.39 | 35.42 | 34.28 | 35.19 | 156,855 | +0.69(+1.99%) |
Mar 13, 2006 | 34.13 | 34.91 | 34.12 | 34.51 | 164,100 | +0.56(+1.65%) |
Mar 10, 2006 | 33.71 | 34.07 | 33.37 | 33.95 | 110,160 | +0.28(+0.84%) |
Mar 09, 2006 | 34.42 | 34.42 | 33.37 | 33.66 | 161,283 | -0.78(-2.25%) |
Mar 08, 2006 | 34.21 | 34.82 | 33.90 | 34.44 | 135,789 | +0.23(+0.68%) |
Mar 07, 2006 | 34.13 | 34.48 | 33.65 | 34.21 | 178,994 | -0.19(-0.54%) |
Mar 06, 2006 | 34.36 | 34.71 | 33.87 | 34.39 | 230,922 | -0.08(-0.24%) |
Mar 03, 2006 | 34.13 | 34.93 | 34.10 | 34.48 | 541,412 | +0.24(+0.70%) |
Mar 02, 2006 | 35.46 | 35.47 | 33.91 | 34.24 | 564,893 | -1.35(-3.79%) |
Mar 01, 2006 | 35.01 | 35.83 | 35.01 | 35.59 | 162,356 | +0.60(+1.70%) |
Feb 28, 2006 | 35.96 | 35.88 | 34.85 | 34.99 | 301,768 | -0.97(-2.69%) |
Feb 27, 2006 | 36.44 | 36.82 | 35.67 | 35.96 | 210,661 | -0.37(-1.01%) |
Feb 24, 2006 | 35.77 | 36.94 | 35.52 | 36.32 | 372,480 | +0.42(+1.16%) |
Feb 23, 2006 | 36.00 | 36.47 | 35.50 | 35.91 | 227,835 | -0.40(-1.09%) |
Feb 22, 2006 | 35.21 | 36.30 | 35.17 | 36.30 | 218,980 | +1.25(+3.57%) |
Feb 21, 2006 | 34.99 | 35.48 | 34.73 | 35.05 | 495,120 | -0.01(-0.02%) |
Feb 17, 2006 | 36.14 | 36.15 | 34.90 | 35.06 | 633,727 | -1.06(-2.93%) |
Feb 16, 2006 | 38.20 | 38.20 | 36.11 | 36.12 | 541,546 | -2.15(-5.63%) |
Feb 15, 2006 | 38.49 | 38.68 | 38.01 | 38.27 | 178,726 | -0.32(-0.83%) |
Feb 14, 2006 | 37.79 | 38.75 | 37.52 | 38.59 | 229,043 | +0.91(+2.41%) |
Feb 13, 2006 | 38.15 | 38.15 | 37.35 | 37.68 | 230,922 | -0.47(-1.23%) |
Feb 10, 2006 | 38.61 | 38.76 | 38.10 | 38.15 | 213,612 | -0.54(-1.39%) |
Feb 09, 2006 | 38.95 | 39.56 | 38.53 | 38.69 | 153,903 | -0.25(-0.65%) |
Feb 08, 2006 | 38.75 | 39.16 | 38.37 | 38.94 | 83,593 | +0.34(+0.87%) |
Feb 07, 2006 | 39.37 | 39.83 | 38.36 | 38.61 | 124,920 | -0.95(-2.41%) |
Feb 06, 2006 | 39.37 | 39.56 | 38.89 | 39.56 | 111,100 | +0.25(+0.63%) |
Feb 03, 2006 | 39.98 | 39.99 | 38.92 | 39.31 | 184,496 | -0.67(-1.68%) |
Feb 02, 2006 | 40.32 | 40.45 | 39.28 | 39.98 | 138,338 | -0.41(-1.01%) |