Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.38 | 34.01 | 33.22 | 33.31 | 1,039,528 | -0.07(-0.21%) |
Apr 27, 2006 | 33.66 | 34.15 | 33.20 | 33.38 | 777,535 | -0.43(-1.26%) |
Apr 26, 2006 | 34.24 | 34.92 | 33.61 | 33.80 | 502,819 | -0.28(-0.83%) |
Apr 25, 2006 | 32.98 | 34.28 | 32.90 | 34.09 | 1,178,463 | +1.10(+3.34%) |
Apr 24, 2006 | 34.04 | 34.04 | 32.74 | 32.99 | 632,296 | -1.04(-3.05%) |
Apr 21, 2006 | 34.86 | 34.86 | 33.86 | 34.03 | 1,009,693 | -0.28(-0.80%) |
Apr 20, 2006 | 33.71 | 34.38 | 33.40 | 34.30 | 519,820 | +0.55(+1.63%) |
Apr 19, 2006 | 33.30 | 33.97 | 33.24 | 33.75 | 498,879 | +0.45(+1.36%) |
Apr 18, 2006 | 32.29 | 33.47 | 32.16 | 33.30 | 394,735 | +1.01(+3.14%) |
Apr 17, 2006 | 32.30 | 32.41 | 31.70 | 32.29 | 566,094 | -0.01(-0.03%) |
Apr 13, 2006 | 32.22 | 32.75 | 32.02 | 32.29 | 235,760 | +0.07(+0.22%) |
Apr 12, 2006 | 32.44 | 32.60 | 31.87 | 32.22 | 277,530 | -0.25(-0.77%) |
Apr 11, 2006 | 32.73 | 32.81 | 32.37 | 32.47 | 418,828 | -0.26(-0.79%) |
Apr 10, 2006 | 32.60 | 33.06 | 32.51 | 32.73 | 577,240 | +0.07(+0.22%) |
Apr 07, 2006 | 33.00 | 33.25 | 32.47 | 32.66 | 603,023 | -0.29(-0.89%) |
Apr 06, 2006 | 32.61 | 32.95 | 32.36 | 32.95 | 659,768 | +0.43(+1.31%) |
Apr 05, 2006 | 31.74 | 32.53 | 31.44 | 32.53 | 384,039 | +0.77(+2.43%) |
Apr 04, 2006 | 31.36 | 31.93 | 31.11 | 31.75 | 447,539 | +0.33(+1.05%) |
Apr 03, 2006 | 31.49 | 31.97 | 31.08 | 31.42 | 403,742 | -0.04(-0.14%) |
Mar 31, 2006 | 31.75 | 31.84 | 31.40 | 31.47 | 275,841 | -0.11(-0.34%) |
Mar 30, 2006 | 31.62 | 31.87 | 31.09 | 31.58 | 539,748 | +0.04(+0.14%) |
Mar 29, 2006 | 30.58 | 31.53 | 30.31 | 31.53 | 242,628 | +1.13(+3.71%) |
Mar 28, 2006 | 30.81 | 30.98 | 30.21 | 30.40 | 261,768 | -0.26(-0.84%) |
Mar 27, 2006 | 30.20 | 30.70 | 30.15 | 30.66 | 201,533 | +0.35(+1.14%) |
Mar 24, 2006 | 30.24 | 30.58 | 29.72 | 30.31 | 181,942 | +0.14(+0.47%) |
Mar 23, 2006 | 30.39 | 30.54 | 29.91 | 30.17 | 219,772 | -0.23(-0.76%) |
Mar 22, 2006 | 29.67 | 30.47 | 29.36 | 30.40 | 266,609 | +0.68(+2.27%) |
Mar 21, 2006 | 30.78 | 31.16 | 29.58 | 29.73 | 342,268 | -1.18(-3.82%) |
Mar 20, 2006 | 30.91 | 31.10 | 30.48 | 30.91 | 521,509 | +0.17(+0.55%) |
Mar 17, 2006 | 30.06 | 31.07 | 29.82 | 30.74 | 789,132 | +0.68(+2.28%) |
Mar 16, 2006 | 30.37 | 30.48 | 30.00 | 30.06 | 297,346 | -0.26(-0.85%) |
Mar 15, 2006 | 30.17 | 30.41 | 29.77 | 30.31 | 390,231 | +0.03(+0.09%) |
Mar 14, 2006 | 30.26 | 30.35 | 29.92 | 30.29 | 445,625 | +0.09(+0.29%) |
Mar 13, 2006 | 30.46 | 30.78 | 30.11 | 30.20 | 344,858 | -0.04(-0.12%) |
Mar 10, 2006 | 30.21 | 30.75 | 29.91 | 30.23 | 462,288 | +0.02(+0.06%) |
Mar 09, 2006 | 30.44 | 30.78 | 30.20 | 30.22 | 392,708 | -0.22(-0.73%) |
Mar 08, 2006 | 30.30 | 30.56 | 30.04 | 30.44 | 325,493 | +0.15(+0.50%) |
Mar 07, 2006 | 30.79 | 30.80 | 29.88 | 30.29 | 388,204 | -0.56(-1.81%) |
Mar 06, 2006 | 31.02 | 31.33 | 30.61 | 30.85 | 292,392 | -0.16(-0.52%) |
Mar 03, 2006 | 31.09 | 31.50 | 30.97 | 31.01 | 280,120 | -0.20(-0.63%) |
Mar 02, 2006 | 31.53 | 31.53 | 30.97 | 31.20 | 553,484 | -0.52(-1.62%) |
Mar 01, 2006 | 30.73 | 31.73 | 30.62 | 31.72 | 584,108 | +1.02(+3.33%) |
Feb 28, 2006 | 30.46 | 30.81 | 30.18 | 30.70 | 898,455 | +0.23(+0.76%) |
Feb 27, 2006 | 30.41 | 30.64 | 30.18 | 30.46 | 373,005 | +0.04(+0.15%) |
Feb 24, 2006 | 30.15 | 30.63 | 29.90 | 30.42 | 375,482 | +0.18(+0.59%) |
Feb 23, 2006 | 30.03 | 30.55 | 29.80 | 30.24 | 440,896 | +0.12(+0.38%) |
Feb 22, 2006 | 29.66 | 30.20 | 29.52 | 30.13 | 299,260 | +0.51(+1.71%) |
Feb 21, 2006 | 29.94 | 30.08 | 29.32 | 29.62 | 291,716 | -0.31(-1.04%) |
Feb 17, 2006 | 30.29 | 30.36 | 29.17 | 29.93 | 273,026 | -0.12(-0.38%) |
Feb 16, 2006 | 29.44 | 30.08 | 29.44 | 30.05 | 236,210 | +0.69(+2.36%) |
Feb 15, 2006 | 29.75 | 29.87 | 29.29 | 29.35 | 314,909 | -0.47(-1.58%) |
Feb 14, 2006 | 29.36 | 30.03 | 29.18 | 29.83 | 535,920 | +0.43(+1.45%) |
Feb 13, 2006 | 29.77 | 29.96 | 29.27 | 29.40 | 291,941 | -0.35(-1.16%) |
Feb 10, 2006 | 29.84 | 30.03 | 29.41 | 29.75 | 469,381 | -0.33(-1.09%) |
Feb 09, 2006 | 30.67 | 30.88 | 29.94 | 30.07 | 437,743 | -0.54(-1.77%) |
Feb 08, 2006 | 30.91 | 31.08 | 30.52 | 30.62 | 470,732 | -0.18(-0.58%) |
Feb 07, 2006 | 30.46 | 31.08 | 30.45 | 30.79 | 631,170 | +0.33(+1.08%) |
Feb 06, 2006 | 30.15 | 30.59 | 29.99 | 30.46 | 537,722 | +0.54(+1.81%) |
Feb 03, 2006 | 30.02 | 30.25 | 29.61 | 29.92 | 436,167 | -0.10(-0.33%) |
Feb 02, 2006 | 30.99 | 30.99 | 29.76 | 30.02 | 581,294 | -0.91(-2.96%) |