Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.35 | 32.65 | 32.33 | 32.64 | 252,913 | +0.99(+3.14%) |
Apr 27, 2006 | 31.74 | 32.16 | 31.60 | 31.65 | 276,207 | -0.52(-1.63%) |
Apr 26, 2006 | 31.99 | 32.24 | 31.95 | 32.17 | 315,401 | +0.28(+0.88%) |
Apr 25, 2006 | 31.95 | 32.14 | 31.84 | 31.89 | 215,567 | -0.23(-0.72%) |
Apr 24, 2006 | 32.26 | 32.32 | 31.94 | 32.12 | 264,745 | -0.49(-1.49%) |
Apr 21, 2006 | 32.33 | 32.65 | 32.23 | 32.61 | 306,527 | +0.28(+0.85%) |
Apr 20, 2006 | 33.02 | 33.08 | 32.08 | 32.33 | 394,529 | -0.97(-2.92%) |
Apr 19, 2006 | 32.79 | 33.31 | 32.66 | 33.31 | 424,849 | +0.12(+0.37%) |
Apr 18, 2006 | 32.52 | 33.18 | 32.49 | 33.18 | 225,920 | +1.04(+3.24%) |
Apr 17, 2006 | 32.04 | 32.24 | 31.92 | 32.14 | 231,097 | +0.54(+1.71%) |
Apr 13, 2006 | 31.67 | 31.67 | 31.29 | 31.60 | 205,584 | -0.07(-0.21%) |
Apr 12, 2006 | 31.37 | 31.76 | 31.37 | 31.67 | 182,659 | +0.42(+1.34%) |
Apr 11, 2006 | 31.76 | 31.87 | 31.19 | 31.25 | 384,915 | -0.18(-0.56%) |
Apr 10, 2006 | 31.60 | 31.71 | 31.30 | 31.43 | 218,525 | +0.05(+0.17%) |
Apr 07, 2006 | 31.71 | 31.82 | 31.32 | 31.37 | 400,075 | -0.70(-2.18%) |
Apr 06, 2006 | 32.05 | 32.10 | 31.60 | 32.07 | 445,925 | -0.44(-1.36%) |
Apr 05, 2006 | 32.55 | 32.61 | 32.22 | 32.52 | 589,021 | -0.06(-0.17%) |
Apr 04, 2006 | 32.22 | 32.60 | 32.12 | 32.57 | 406,731 | +0.47(+1.47%) |
Apr 03, 2006 | 31.91 | 32.42 | 31.64 | 32.10 | 2,038,833 | +1.00(+3.20%) |
Mar 31, 2006 | 31.34 | 31.34 | 30.94 | 31.10 | 208,172 | -0.33(-1.05%) |
Mar 30, 2006 | 31.44 | 31.68 | 31.19 | 31.43 | 369,386 | +0.62(+2.01%) |
Mar 29, 2006 | 30.23 | 30.81 | 30.16 | 30.81 | 167,129 | +0.46(+1.52%) |
Mar 28, 2006 | 30.63 | 30.89 | 30.26 | 30.35 | 423,000 | -0.64(-2.06%) |
Mar 27, 2006 | 31.06 | 31.09 | 30.75 | 30.99 | 314,292 | +0.19(+0.61%) |
Mar 24, 2006 | 30.28 | 30.91 | 30.28 | 30.80 | 222,962 | +0.58(+1.92%) |
Mar 23, 2006 | 30.09 | 30.46 | 30.09 | 30.22 | 479,943 | +0.14(+0.45%) |
Mar 22, 2006 | 29.61 | 30.09 | 29.61 | 30.09 | 148,272 | +0.61(+2.06%) |
Mar 21, 2006 | 29.91 | 30.15 | 29.48 | 29.48 | 290,628 | -0.44(-1.46%) |
Mar 20, 2006 | 30.33 | 30.33 | 29.87 | 29.92 | 183,029 | -0.22(-0.74%) |
Mar 17, 2006 | 30.33 | 30.33 | 30.04 | 30.14 | 148,641 | +0.26(+0.87%) |
Mar 16, 2006 | 29.94 | 29.99 | 29.75 | 29.88 | 283,972 | -0.34(-1.12%) |
Mar 15, 2006 | 30.00 | 30.22 | 29.88 | 30.22 | 283,972 | +0.68(+2.32%) |
Mar 14, 2006 | 28.94 | 29.55 | 28.84 | 29.53 | 409,689 | +1.04(+3.64%) |
Mar 13, 2006 | 28.55 | 28.61 | 28.40 | 28.49 | 375,302 | +0.22(+0.78%) |
Mar 10, 2006 | 27.93 | 28.27 | 27.63 | 28.27 | 1,868,746 | +0.48(+1.74%) |
Mar 09, 2006 | 28.03 | 28.21 | 27.78 | 27.79 | 171,566 | +0.09(+0.34%) |
Mar 08, 2006 | 27.18 | 27.70 | 27.00 | 27.69 | 635,240 | +0.47(+1.73%) |
Mar 07, 2006 | 27.59 | 27.85 | 26.89 | 27.22 | 907,750 | -1.00(-3.55%) |
Mar 06, 2006 | 28.75 | 28.87 | 28.16 | 28.23 | 416,714 | -0.75(-2.59%) |
Mar 03, 2006 | 29.27 | 29.27 | 28.88 | 28.98 | 325,754 | -0.81(-2.73%) |
Mar 02, 2006 | 29.40 | 29.80 | 29.32 | 29.79 | 1,810,694 | +0.34(+1.15%) |
Mar 01, 2006 | 29.15 | 29.45 | 29.01 | 29.45 | 546,868 | +0.46(+1.60%) |
Feb 28, 2006 | 30.04 | 29.47 | 28.92 | 28.99 | 663,342 | -1.05(-3.49%) |
Feb 27, 2006 | 30.07 | 30.11 | 29.94 | 30.04 | 217,046 | -0.41(-1.33%) |
Feb 24, 2006 | 30.24 | 30.58 | 30.18 | 30.44 | 442,967 | -0.02(-0.06%) |
Feb 23, 2006 | 30.72 | 30.81 | 30.46 | 30.46 | 249,585 | -0.39(-1.26%) |
Feb 22, 2006 | 30.75 | 30.97 | 30.65 | 30.85 | 220,744 | +0.14(+0.47%) |
Feb 21, 2006 | 30.75 | 30.86 | 30.57 | 30.71 | 354,595 | -0.15(-0.48%) |
Feb 17, 2006 | 30.34 | 30.86 | 30.27 | 30.86 | 258,459 | +1.08(+3.63%) |
Feb 16, 2006 | 29.34 | 29.80 | 29.28 | 29.78 | 501,019 | +0.40(+1.36%) |
Feb 15, 2006 | 29.40 | 29.59 | 29.26 | 29.38 | 372,713 | -0.09(-0.29%) |
Feb 14, 2006 | 28.86 | 29.56 | 28.63 | 29.46 | 592,718 | +0.21(+0.70%) |
Feb 13, 2006 | 29.48 | 29.73 | 29.09 | 29.26 | 727,679 | -1.37(-4.48%) |
Feb 10, 2006 | 30.80 | 30.91 | 30.24 | 30.63 | 273,989 | +0.15(+0.48%) |
Feb 09, 2006 | 30.12 | 30.71 | 30.12 | 30.48 | 310,225 | +0.31(+1.01%) |
Feb 08, 2006 | 29.50 | 30.20 | 29.45 | 30.18 | 566,096 | +0.04(+0.12%) |
Feb 07, 2006 | 31.01 | 31.06 | 30.14 | 30.14 | 598,265 | -1.10(-3.51%) |
Feb 06, 2006 | 30.79 | 31.24 | 30.67 | 31.24 | 470,699 | +0.65(+2.11%) |
Feb 03, 2006 | 30.47 | 30.86 | 30.30 | 30.59 | 856,354 | -0.68(-2.18%) |
Feb 02, 2006 | 31.49 | 31.64 | 31.06 | 31.27 | 1,008,694 | -0.27(-0.85%) |