Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.06 | 32.35 | 31.93 | 32.20 | 332,006 | +0.00(+0.00%) |
Apr 27, 2006 | 31.68 | 33.76 | 30.56 | 32.20 | 702,243 | -0.78(-2.37%) |
Apr 26, 2006 | 33.10 | 34.02 | 32.91 | 32.99 | 481,308 | -0.01(-0.02%) |
Apr 25, 2006 | 33.17 | 33.40 | 32.88 | 32.99 | 248,971 | -0.25(-0.76%) |
Apr 24, 2006 | 33.72 | 33.92 | 32.91 | 33.25 | 276,739 | -0.54(-1.59%) |
Apr 21, 2006 | 34.63 | 34.75 | 33.62 | 33.78 | 229,520 | -0.47(-1.37%) |
Apr 20, 2006 | 34.35 | 34.66 | 33.96 | 34.25 | 203,898 | -0.22(-0.65%) |
Apr 19, 2006 | 33.60 | 34.57 | 33.58 | 34.48 | 331,738 | +0.84(+2.50%) |
Apr 18, 2006 | 33.01 | 33.67 | 32.88 | 33.64 | 324,091 | +0.63(+1.92%) |
Apr 17, 2006 | 33.60 | 33.77 | 32.85 | 33.00 | 347,969 | -0.60(-1.77%) |
Apr 13, 2006 | 33.73 | 33.73 | 33.17 | 33.60 | 282,909 | -0.13(-0.38%) |
Apr 12, 2006 | 33.61 | 34.17 | 33.49 | 33.73 | 137,229 | +0.11(+0.33%) |
Apr 11, 2006 | 34.12 | 34.13 | 33.55 | 33.61 | 109,461 | -0.55(-1.61%) |
Apr 10, 2006 | 34.52 | 34.57 | 33.92 | 34.16 | 94,034 | -0.30(-0.87%) |
Apr 07, 2006 | 35.19 | 35.30 | 34.46 | 34.46 | 248,166 | -0.69(-1.95%) |
Apr 06, 2006 | 35.45 | 35.47 | 34.78 | 35.15 | 172,106 | -0.29(-0.82%) |
Apr 05, 2006 | 34.92 | 35.67 | 34.43 | 35.44 | 268,019 | +0.52(+1.49%) |
Apr 04, 2006 | 34.52 | 35.34 | 34.08 | 34.92 | 151,448 | +0.16(+0.47%) |
Apr 03, 2006 | 35.22 | 35.42 | 34.56 | 34.75 | 120,997 | -0.34(-0.98%) |
Mar 31, 2006 | 35.33 | 35.33 | 34.70 | 35.10 | 64,791 | -0.04(-0.13%) |
Mar 30, 2006 | 35.45 | 35.62 | 34.90 | 35.14 | 104,766 | -0.35(-0.99%) |
Mar 29, 2006 | 34.60 | 35.74 | 34.60 | 35.49 | 95,376 | +0.81(+2.34%) |
Mar 28, 2006 | 34.76 | 35.44 | 34.57 | 34.68 | 147,155 | -0.19(-0.53%) |
Mar 27, 2006 | 35.52 | 35.52 | 34.55 | 34.87 | 152,924 | -0.69(-1.95%) |
Mar 24, 2006 | 35.12 | 35.66 | 34.97 | 35.56 | 191,825 | +0.31(+0.89%) |
Mar 23, 2006 | 34.93 | 35.26 | 34.70 | 35.25 | 116,436 | +0.37(+1.05%) |
Mar 22, 2006 | 34.22 | 35.07 | 33.95 | 34.88 | 231,934 | +0.57(+1.65%) |
Mar 21, 2006 | 35.30 | 35.42 | 34.29 | 34.31 | 177,606 | -0.94(-2.66%) |
Mar 20, 2006 | 35.11 | 35.42 | 34.74 | 35.25 | 137,765 | +0.10(+0.30%) |
Mar 17, 2006 | 35.67 | 35.67 | 34.78 | 35.15 | 267,214 | -0.47(-1.32%) |
Mar 16, 2006 | 35.31 | 35.92 | 35.21 | 35.62 | 100,607 | +0.42(+1.19%) |
Mar 15, 2006 | 35.25 | 35.63 | 34.66 | 35.20 | 272,714 | +0.00(+0.00%) |
Mar 14, 2006 | 34.40 | 35.42 | 34.28 | 35.20 | 156,814 | +0.69(+1.99%) |
Mar 13, 2006 | 34.14 | 34.92 | 34.13 | 34.52 | 164,058 | +0.56(+1.65%) |
Mar 10, 2006 | 33.72 | 34.08 | 33.37 | 33.96 | 110,132 | +0.28(+0.84%) |
Mar 09, 2006 | 34.43 | 34.43 | 33.37 | 33.67 | 161,241 | -0.78(-2.25%) |
Mar 08, 2006 | 34.22 | 34.83 | 33.90 | 34.45 | 135,753 | +0.23(+0.68%) |
Mar 07, 2006 | 34.14 | 34.49 | 33.66 | 34.22 | 178,948 | -0.19(-0.54%) |
Mar 06, 2006 | 34.37 | 34.72 | 33.88 | 34.40 | 230,861 | -0.08(-0.24%) |
Mar 03, 2006 | 34.14 | 34.94 | 34.11 | 34.49 | 541,270 | +0.24(+0.70%) |
Mar 02, 2006 | 35.47 | 35.48 | 33.92 | 34.25 | 564,746 | -1.35(-3.79%) |
Mar 01, 2006 | 35.01 | 35.84 | 35.01 | 35.60 | 162,314 | +0.60(+1.70%) |
Feb 28, 2006 | 35.97 | 35.89 | 34.86 | 35.00 | 301,689 | -0.97(-2.69%) |
Feb 27, 2006 | 36.45 | 36.83 | 35.68 | 35.97 | 210,606 | -0.37(-1.01%) |
Feb 24, 2006 | 35.78 | 36.95 | 35.53 | 36.33 | 372,383 | +0.42(+1.16%) |
Feb 23, 2006 | 36.01 | 36.48 | 35.51 | 35.92 | 227,776 | -0.40(-1.09%) |
Feb 22, 2006 | 35.22 | 36.31 | 35.18 | 36.31 | 218,922 | +1.25(+3.57%) |
Feb 21, 2006 | 35.00 | 35.49 | 34.74 | 35.06 | 494,991 | -0.01(-0.02%) |
Feb 17, 2006 | 36.15 | 36.16 | 34.91 | 35.07 | 633,562 | -1.06(-2.93%) |
Feb 16, 2006 | 38.21 | 38.21 | 36.12 | 36.13 | 541,405 | -2.15(-5.63%) |
Feb 15, 2006 | 38.50 | 38.69 | 38.02 | 38.28 | 178,679 | -0.32(-0.83%) |
Feb 14, 2006 | 37.80 | 38.76 | 37.53 | 38.60 | 228,983 | +0.91(+2.41%) |
Feb 13, 2006 | 38.16 | 38.16 | 37.36 | 37.69 | 230,861 | -0.47(-1.23%) |
Feb 10, 2006 | 38.62 | 38.77 | 38.11 | 38.16 | 213,557 | -0.54(-1.39%) |
Feb 09, 2006 | 38.96 | 39.57 | 38.54 | 38.70 | 153,863 | -0.25(-0.65%) |
Feb 08, 2006 | 38.76 | 39.17 | 38.38 | 38.95 | 83,571 | +0.34(+0.87%) |
Feb 07, 2006 | 39.38 | 39.85 | 38.37 | 38.62 | 124,888 | -0.95(-2.41%) |
Feb 06, 2006 | 39.38 | 39.57 | 38.90 | 39.57 | 111,071 | +0.25(+0.63%) |
Feb 03, 2006 | 39.99 | 40.00 | 38.93 | 39.32 | 184,447 | -0.67(-1.68%) |
Feb 02, 2006 | 40.33 | 40.46 | 39.29 | 39.99 | 138,302 | -0.41(-1.01%) |