Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.11 | 35.51 | 34.69 | 35.00 | 755,844 | -0.12(-0.34%) |
Apr 27, 2006 | 35.55 | 35.69 | 34.84 | 35.12 | 780,608 | -0.43(-1.21%) |
Apr 26, 2006 | 34.43 | 35.71 | 34.32 | 35.55 | 967,098 | +1.21(+3.51%) |
Apr 25, 2006 | 34.18 | 34.43 | 33.97 | 34.34 | 1,288,207 | +0.01(+0.03%) |
Apr 24, 2006 | 34.49 | 34.69 | 34.25 | 34.34 | 510,758 | -0.19(-0.54%) |
Apr 21, 2006 | 34.78 | 34.91 | 34.15 | 34.52 | 728,533 | +0.34(+1.00%) |
Apr 20, 2006 | 34.51 | 34.84 | 34.09 | 34.18 | 1,019,478 | -0.39(-1.14%) |
Apr 19, 2006 | 34.40 | 34.84 | 34.12 | 34.57 | 635,696 | +0.19(+0.54%) |
Apr 18, 2006 | 33.56 | 34.41 | 33.56 | 34.38 | 1,101,921 | +0.87(+2.61%) |
Apr 17, 2006 | 34.25 | 34.39 | 33.33 | 33.51 | 1,038,535 | -0.20(-0.58%) |
Apr 13, 2006 | 33.95 | 33.94 | 29.44 | 33.71 | 2,007,059 | -0.25(-0.72%) |
Apr 12, 2006 | 33.68 | 34.06 | 33.53 | 33.95 | 606,143 | +0.28(+0.85%) |
Apr 11, 2006 | 34.16 | 34.22 | 33.50 | 33.67 | 990,536 | -0.49(-1.44%) |
Apr 10, 2006 | 34.66 | 34.76 | 33.95 | 34.16 | 588,003 | -0.43(-1.25%) |
Apr 07, 2006 | 35.40 | 35.49 | 34.34 | 34.59 | 635,696 | -0.62(-1.76%) |
Apr 06, 2006 | 35.28 | 35.57 | 34.88 | 35.21 | 580,258 | -0.07(-0.19%) |
Apr 05, 2006 | 34.87 | 35.47 | 34.87 | 35.28 | 736,584 | +0.50(+1.44%) |
Apr 04, 2006 | 34.56 | 35.06 | 34.54 | 34.78 | 1,777,565 | -0.30(-0.87%) |
Apr 03, 2006 | 34.10 | 35.88 | 34.05 | 35.08 | 2,537,180 | +1.23(+3.62%) |
Mar 31, 2006 | 32.14 | 34.82 | 31.28 | 33.85 | 3,264,797 | +1.84(+5.73%) |
Mar 30, 2006 | 32.88 | 33.34 | 32.00 | 32.02 | 590,959 | -0.83(-2.54%) |
Mar 29, 2006 | 32.07 | 32.97 | 31.98 | 32.85 | 701,426 | +0.88(+2.76%) |
Mar 28, 2006 | 31.84 | 32.76 | 31.84 | 31.97 | 697,553 | +0.37(+1.18%) |
Mar 27, 2006 | 31.45 | 31.87 | 31.45 | 31.60 | 462,046 | +0.01(+0.03%) |
Mar 24, 2006 | 31.62 | 32.24 | 31.53 | 31.59 | 793,244 | +0.04(+0.12%) |
Mar 23, 2006 | 31.87 | 31.88 | 31.17 | 31.55 | 1,531,052 | -0.33(-1.05%) |
Mar 22, 2006 | 31.92 | 32.18 | 31.75 | 31.88 | 821,880 | -0.03(-0.09%) |
Mar 21, 2006 | 32.71 | 32.77 | 31.91 | 31.91 | 998,791 | -0.81(-2.49%) |
Mar 20, 2006 | 33.17 | 33.28 | 32.71 | 32.73 | 999,708 | -0.44(-1.33%) |
Mar 17, 2006 | 33.47 | 33.63 | 33.08 | 33.17 | 1,286,678 | -0.30(-0.91%) |
Mar 16, 2006 | 33.35 | 33.85 | 33.15 | 33.47 | 1,078,176 | +0.23(+0.68%) |
Mar 15, 2006 | 32.87 | 33.36 | 32.51 | 33.25 | 634,473 | +0.33(+1.01%) |
Mar 14, 2006 | 31.95 | 32.91 | 31.64 | 32.91 | 813,218 | +0.96(+3.01%) |
Mar 13, 2006 | 30.91 | 31.98 | 30.91 | 31.95 | 1,198,631 | +1.14(+3.69%) |
Mar 10, 2006 | 30.62 | 31.12 | 29.87 | 30.81 | 575,061 | +0.11(+0.35%) |
Mar 09, 2006 | 31.23 | 31.25 | 30.64 | 30.70 | 553,457 | -0.53(-1.70%) |
Mar 08, 2006 | 31.31 | 31.54 | 30.68 | 31.23 | 1,385,936 | +0.07(+0.22%) |
Mar 07, 2006 | 34.00 | 34.00 | 30.91 | 31.17 | 2,526,072 | -2.21(-6.62%) |
Mar 06, 2006 | 31.77 | 33.65 | 31.77 | 33.37 | 1,155,116 | +0.67(+2.04%) |
Mar 03, 2006 | 32.48 | 33.10 | 32.42 | 32.71 | 678,701 | +0.17(+0.51%) |
Mar 02, 2006 | 32.48 | 32.77 | 32.41 | 32.54 | 663,822 | +0.02(+0.06%) |
Mar 01, 2006 | 32.10 | 32.52 | 31.89 | 32.52 | 742,189 | +0.53(+1.66%) |
Feb 28, 2006 | 32.23 | 32.24 | 31.80 | 31.99 | 704,177 | -0.24(-0.73%) |
Feb 27, 2006 | 32.28 | 32.41 | 32.04 | 32.23 | 836,555 | -0.06(-0.18%) |
Feb 24, 2006 | 31.40 | 32.87 | 31.40 | 32.28 | 1,011,325 | +1.44(+4.68%) |
Feb 23, 2006 | 31.05 | 31.28 | 30.70 | 30.84 | 413,335 | -0.20(-0.63%) |
Feb 22, 2006 | 31.01 | 31.25 | 30.77 | 31.04 | 427,194 | +0.14(+0.44%) |
Feb 21, 2006 | 30.92 | 31.07 | 30.71 | 30.90 | 443,907 | +0.10(+0.32%) |
Feb 17, 2006 | 30.86 | 31.04 | 30.31 | 30.80 | 332,318 | +0.10(+0.32%) |
Feb 16, 2006 | 30.52 | 30.84 | 30.49 | 30.70 | 561,915 | +0.25(+0.81%) |
Feb 15, 2006 | 30.07 | 30.70 | 29.93 | 30.46 | 765,729 | +0.45(+1.50%) |
Feb 14, 2006 | 29.24 | 30.06 | 29.09 | 30.01 | 1,031,911 | +0.81(+2.79%) |
Feb 13, 2006 | 29.39 | 29.39 | 29.01 | 29.19 | 369,209 | -0.20(-0.67%) |
Feb 10, 2006 | 29.38 | 29.46 | 28.74 | 29.39 | 678,904 | +0.06(+0.20%) |
Feb 09, 2006 | 29.39 | 29.53 | 29.29 | 29.33 | 587,698 | -0.02(-0.07%) |
Feb 08, 2006 | 28.96 | 29.35 | 28.55 | 29.35 | 501,179 | +0.62(+2.15%) |
Feb 07, 2006 | 29.34 | 29.38 | 28.58 | 28.73 | 857,038 | -0.36(-1.25%) |
Feb 06, 2006 | 29.39 | 29.39 | 28.94 | 29.10 | 458,581 | -0.20(-0.67%) |
Feb 03, 2006 | 29.21 | 29.50 | 29.05 | 29.29 | 430,353 | -0.12(-0.40%) |
Feb 02, 2006 | 29.24 | 29.79 | 29.11 | 29.41 | 1,253,151 | +0.26(+0.88%) |