Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.67 | 35.47 | 33.67 | 34.90 | 1,510,404 | +1.30(+3.86%) |
Apr 27, 2006 | 32.76 | 33.79 | 31.91 | 33.61 | 899,907 | +0.68(+2.07%) |
Apr 26, 2006 | 32.86 | 33.30 | 32.29 | 32.92 | 608,554 | +0.00(+0.00%) |
Apr 25, 2006 | 32.86 | 32.99 | 32.39 | 32.92 | 919,929 | +0.14(+0.43%) |
Apr 24, 2006 | 33.18 | 33.18 | 32.38 | 32.78 | 632,460 | -0.39(-1.19%) |
Apr 21, 2006 | 33.39 | 33.67 | 32.98 | 33.18 | 780,826 | +0.11(+0.32%) |
Apr 20, 2006 | 32.80 | 33.13 | 32.66 | 33.07 | 688,639 | +0.44(+1.35%) |
Apr 19, 2006 | 32.33 | 32.88 | 32.32 | 32.63 | 602,877 | +0.29(+0.91%) |
Apr 18, 2006 | 30.75 | 32.42 | 30.85 | 32.33 | 941,743 | +1.59(+5.16%) |
Apr 17, 2006 | 31.02 | 31.19 | 30.67 | 30.75 | 552,375 | -0.39(-1.25%) |
Apr 13, 2006 | 30.98 | 31.31 | 30.82 | 31.14 | 424,927 | +0.15(+0.50%) |
Apr 12, 2006 | 30.99 | 31.23 | 30.81 | 30.98 | 421,192 | +0.07(+0.24%) |
Apr 11, 2006 | 31.53 | 31.63 | 30.84 | 30.91 | 694,317 | -0.61(-1.93%) |
Apr 10, 2006 | 31.55 | 31.76 | 31.25 | 31.52 | 458,096 | -0.02(-0.06%) |
Apr 07, 2006 | 31.60 | 31.95 | 31.43 | 31.54 | 559,846 | -0.01(-0.04%) |
Apr 06, 2006 | 31.49 | 31.71 | 31.26 | 31.55 | 691,777 | +0.01(+0.04%) |
Apr 05, 2006 | 30.67 | 31.66 | 30.63 | 31.54 | 994,037 | +0.99(+3.24%) |
Apr 04, 2006 | 30.18 | 30.89 | 29.82 | 30.55 | 744,071 | +0.44(+1.47%) |
Apr 03, 2006 | 30.07 | 30.60 | 29.76 | 30.10 | 776,493 | +0.13(+0.45%) |
Mar 31, 2006 | 30.02 | 30.31 | 29.74 | 29.97 | 572,994 | +0.01(+0.04%) |
Mar 30, 2006 | 30.45 | 30.53 | 29.84 | 29.96 | 716,430 | -0.54(-1.76%) |
Mar 29, 2006 | 30.18 | 30.78 | 30.12 | 30.49 | 555,364 | +0.33(+1.11%) |
Mar 28, 2006 | 29.96 | 30.31 | 29.71 | 30.16 | 647,551 | +0.07(+0.22%) |
Mar 27, 2006 | 30.18 | 30.29 | 30.02 | 30.09 | 635,747 | -0.21(-0.68%) |
Mar 24, 2006 | 29.86 | 30.45 | 29.80 | 30.30 | 821,018 | +0.48(+1.59%) |
Mar 23, 2006 | 30.45 | 30.49 | 29.66 | 29.82 | 1,008,978 | -0.90(-2.94%) |
Mar 22, 2006 | 30.37 | 30.81 | 30.17 | 30.73 | 744,071 | +0.43(+1.41%) |
Mar 21, 2006 | 30.12 | 30.44 | 29.79 | 30.30 | 519,803 | +0.25(+0.82%) |
Mar 20, 2006 | 30.23 | 30.61 | 29.90 | 30.05 | 630,518 | -0.27(-0.88%) |
Mar 17, 2006 | 30.18 | 30.44 | 30.01 | 30.32 | 906,183 | +0.44(+1.48%) |
Mar 16, 2006 | 30.12 | 30.31 | 29.79 | 29.88 | 461,832 | -0.15(-0.49%) |
Mar 15, 2006 | 29.92 | 30.08 | 29.58 | 30.02 | 637,092 | +0.21(+0.70%) |
Mar 14, 2006 | 29.43 | 29.86 | 29.32 | 29.82 | 508,896 | +0.35(+1.20%) |
Mar 13, 2006 | 29.52 | 29.88 | 29.34 | 29.46 | 408,193 | -0.07(-0.23%) |
Mar 10, 2006 | 29.11 | 29.62 | 28.79 | 29.53 | 672,951 | +0.54(+1.87%) |
Mar 09, 2006 | 29.46 | 29.61 | 28.90 | 28.99 | 778,585 | -0.48(-1.64%) |
Mar 08, 2006 | 29.48 | 29.58 | 29.04 | 29.47 | 1,105,648 | -0.15(-0.50%) |
Mar 07, 2006 | 29.77 | 29.93 | 29.43 | 29.62 | 634,253 | -0.39(-1.29%) |
Mar 06, 2006 | 30.29 | 30.39 | 29.78 | 30.00 | 533,699 | -0.19(-0.62%) |
Mar 03, 2006 | 29.80 | 30.49 | 29.69 | 30.19 | 678,031 | +0.22(+0.74%) |
Mar 02, 2006 | 30.29 | 30.39 | 29.90 | 29.97 | 751,243 | -0.41(-1.34%) |
Mar 01, 2006 | 29.64 | 30.40 | 29.64 | 30.38 | 745,565 | +0.70(+2.37%) |
Feb 28, 2006 | 30.20 | 30.20 | 29.62 | 29.68 | 984,026 | -0.52(-1.73%) |
Feb 27, 2006 | 29.90 | 30.27 | 29.81 | 30.20 | 494,553 | +0.25(+0.83%) |
Feb 24, 2006 | 29.84 | 29.97 | 29.52 | 29.95 | 951,903 | +0.10(+0.34%) |
Feb 23, 2006 | 29.75 | 30.02 | 29.64 | 29.85 | 902,597 | +0.05(+0.18%) |
Feb 22, 2006 | 29.01 | 29.84 | 28.73 | 29.80 | 935,318 | +0.96(+3.32%) |
Feb 21, 2006 | 28.91 | 29.23 | 28.73 | 28.84 | 955,339 | -0.11(-0.39%) |
Feb 17, 2006 | 29.38 | 29.38 | 28.66 | 28.95 | 820,868 | -0.27(-0.94%) |
Feb 16, 2006 | 29.02 | 29.25 | 28.91 | 29.23 | 415,066 | +0.21(+0.72%) |
Feb 15, 2006 | 28.94 | 29.05 | 28.61 | 29.02 | 458,545 | -0.08(-0.28%) |
Feb 14, 2006 | 28.50 | 29.10 | 28.18 | 29.10 | 1,604,534 | +0.62(+2.19%) |
Feb 13, 2006 | 28.93 | 28.93 | 28.26 | 28.48 | 495,748 | -0.39(-1.37%) |
Feb 10, 2006 | 28.76 | 28.96 | 28.36 | 28.87 | 923,066 | +0.07(+0.23%) |
Feb 09, 2006 | 28.53 | 29.01 | 28.26 | 28.81 | 982,831 | +0.31(+1.08%) |
Feb 08, 2006 | 27.61 | 28.57 | 27.57 | 28.50 | 1,128,806 | +0.96(+3.48%) |
Feb 07, 2006 | 27.78 | 28.06 | 27.47 | 27.54 | 1,153,758 | -0.48(-1.70%) |
Feb 06, 2006 | 27.61 | 28.02 | 27.03 | 28.02 | 2,143,014 | +0.58(+2.10%) |
Feb 03, 2006 | 28.78 | 28.88 | 27.32 | 27.44 | 2,449,159 | -1.84(-6.29%) |
Feb 02, 2006 | 29.46 | 29.49 | 28.99 | 29.28 | 685,501 | -0.17(-0.59%) |