Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.69 | 32.82 | 32.13 | 32.27 | 165,337 | +0.01(+0.02%) |
Apr 27, 2006 | 33.16 | 33.16 | 32.19 | 32.27 | 50,679 | -1.07(-3.22%) |
Apr 26, 2006 | 33.38 | 33.53 | 33.34 | 33.34 | 44,928 | +0.39(+1.18%) |
Apr 25, 2006 | 33.14 | 33.38 | 32.74 | 32.95 | 26,418 | -0.91(-2.68%) |
Apr 24, 2006 | 33.83 | 33.90 | 33.51 | 33.86 | 57,688 | -0.43(-1.25%) |
Apr 21, 2006 | 33.54 | 34.50 | 33.54 | 34.29 | 74,761 | +1.35(+4.09%) |
Apr 20, 2006 | 33.30 | 33.30 | 32.80 | 32.94 | 36,122 | -0.54(-1.61%) |
Apr 19, 2006 | 33.66 | 33.72 | 33.30 | 33.48 | 42,951 | -0.52(-1.52%) |
Apr 18, 2006 | 33.13 | 34.09 | 33.13 | 34.00 | 128,136 | +1.24(+3.77%) |
Apr 17, 2006 | 32.40 | 32.94 | 32.39 | 32.76 | 62,540 | +0.37(+1.13%) |
Apr 13, 2006 | 32.41 | 32.41 | 32.13 | 32.40 | 23,362 | -0.02(-0.05%) |
Apr 12, 2006 | 32.15 | 32.46 | 32.15 | 32.41 | 31,090 | +0.29(+0.92%) |
Apr 11, 2006 | 33.25 | 33.25 | 32.06 | 32.12 | 78,355 | -0.47(-1.43%) |
Apr 10, 2006 | 32.08 | 32.70 | 32.03 | 32.59 | 83,747 | +0.98(+3.10%) |
Apr 07, 2006 | 31.74 | 31.83 | 31.33 | 31.61 | 164,439 | -1.11(-3.40%) |
Apr 06, 2006 | 32.89 | 33.14 | 32.66 | 32.72 | 75,839 | -0.58(-1.74%) |
Apr 05, 2006 | 32.89 | 33.31 | 32.83 | 33.30 | 48,343 | +0.38(+1.17%) |
Apr 04, 2006 | 33.08 | 33.14 | 32.73 | 32.91 | 88,779 | +0.76(+2.37%) |
Apr 03, 2006 | 31.77 | 32.42 | 31.77 | 32.15 | 81,410 | +0.46(+1.44%) |
Mar 31, 2006 | 30.72 | 31.72 | 30.72 | 31.69 | 93,092 | +1.59(+5.29%) |
Mar 30, 2006 | 31.02 | 31.27 | 29.81 | 30.10 | 210,625 | -1.94(-6.04%) |
Mar 29, 2006 | 31.59 | 32.21 | 31.49 | 32.04 | 75,300 | +0.52(+1.64%) |
Mar 28, 2006 | 32.05 | 32.05 | 31.17 | 31.52 | 173,245 | -0.75(-2.33%) |
Mar 27, 2006 | 34.00 | 34.00 | 31.93 | 32.27 | 271,369 | -3.36(-9.42%) |
Mar 24, 2006 | 35.25 | 35.95 | 35.17 | 35.63 | 54,273 | +0.24(+0.68%) |
Mar 23, 2006 | 35.06 | 35.39 | 34.90 | 35.39 | 86,981 | +1.80(+5.35%) |
Mar 22, 2006 | 33.11 | 33.66 | 33.08 | 33.59 | 90,935 | +0.79(+2.41%) |
Mar 21, 2006 | 33.14 | 33.30 | 32.80 | 32.80 | 26,238 | -0.26(-0.79%) |
Mar 20, 2006 | 33.26 | 33.27 | 33.04 | 33.06 | 24,441 | -0.20(-0.60%) |
Mar 17, 2006 | 33.33 | 33.38 | 33.26 | 33.26 | 15,994 | -0.07(-0.20%) |
Mar 16, 2006 | 33.11 | 33.39 | 33.05 | 33.33 | 34,864 | -0.06(-0.17%) |
Mar 15, 2006 | 33.00 | 33.39 | 33.00 | 33.39 | 31,629 | +0.66(+2.02%) |
Mar 14, 2006 | 32.55 | 32.73 | 32.11 | 32.72 | 40,615 | +0.00(+0.00%) |
Mar 13, 2006 | 32.69 | 32.87 | 32.69 | 32.72 | 28,215 | +0.57(+1.78%) |
Mar 10, 2006 | 31.72 | 32.19 | 31.63 | 32.15 | 21,745 | +0.60(+1.90%) |
Mar 09, 2006 | 31.55 | 31.88 | 31.52 | 31.55 | 21,565 | -0.18(-0.56%) |
Mar 08, 2006 | 31.72 | 31.73 | 31.36 | 31.73 | 66,674 | -0.58(-1.81%) |
Mar 07, 2006 | 32.79 | 32.79 | 32.22 | 32.31 | 42,772 | -0.52(-1.58%) |
Mar 06, 2006 | 32.83 | 33.45 | 32.74 | 32.83 | 59,305 | -0.67(-1.99%) |
Mar 03, 2006 | 32.77 | 33.57 | 32.77 | 33.50 | 125,440 | +2.29(+7.33%) |
Mar 02, 2006 | 31.05 | 31.38 | 30.98 | 31.21 | 61,821 | -0.01(-0.02%) |
Mar 01, 2006 | 31.02 | 31.22 | 30.94 | 31.22 | 28,394 | +0.12(+0.39%) |
Feb 28, 2006 | 31.13 | 31.38 | 30.93 | 31.09 | 44,389 | -0.04(-0.13%) |
Feb 27, 2006 | 31.33 | 31.46 | 30.89 | 31.13 | 74,941 | -0.98(-3.05%) |
Feb 24, 2006 | 32.00 | 32.15 | 31.61 | 32.11 | 60,743 | -0.56(-1.70%) |
Feb 23, 2006 | 32.97 | 32.97 | 32.57 | 32.67 | 60,204 | -0.30(-0.91%) |
Feb 22, 2006 | 32.97 | 33.02 | 32.89 | 32.97 | 63,619 | +1.08(+3.40%) |
Feb 21, 2006 | 31.54 | 31.88 | 31.52 | 31.88 | 57,508 | +1.09(+3.52%) |
Feb 17, 2006 | 30.65 | 30.88 | 30.60 | 30.80 | 48,522 | +0.03(+0.09%) |
Feb 16, 2006 | 30.55 | 30.82 | 30.06 | 30.77 | 250,342 | +0.78(+2.60%) |
Feb 15, 2006 | 30.05 | 30.24 | 29.87 | 29.99 | 53,914 | +1.39(+4.86%) |
Feb 14, 2006 | 28.38 | 28.65 | 28.35 | 28.60 | 31,629 | +0.45(+1.58%) |
Feb 13, 2006 | 28.29 | 28.37 | 28.08 | 28.16 | 38,638 | +0.17(+0.60%) |
Feb 10, 2006 | 28.21 | 28.27 | 27.83 | 27.99 | 58,047 | +0.93(+3.43%) |
Feb 09, 2006 | 27.40 | 27.40 | 27.05 | 27.06 | 40,076 | -0.87(-3.13%) |
Feb 08, 2006 | 27.82 | 27.95 | 27.48 | 27.93 | 63,439 | +0.83(+3.08%) |
Feb 07, 2006 | 27.40 | 27.42 | 27.02 | 27.10 | 67,033 | -0.32(-1.18%) |
Feb 06, 2006 | 26.82 | 27.43 | 26.82 | 27.42 | 58,047 | +1.09(+4.14%) |
Feb 03, 2006 | 26.57 | 26.57 | 26.05 | 26.33 | 75,839 | -0.45(-1.66%) |
Feb 02, 2006 | 27.21 | 27.21 | 26.73 | 26.78 | 76,199 | -1.66(-5.83%) |