Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.68 | 35.47 | 33.68 | 34.91 | 1,510,144 | +1.30(+3.86%) |
Apr 27, 2006 | 32.76 | 33.80 | 31.92 | 33.61 | 899,752 | +0.68(+2.07%) |
Apr 26, 2006 | 32.87 | 33.30 | 32.29 | 32.93 | 608,449 | +0.00(+0.00%) |
Apr 25, 2006 | 32.87 | 32.99 | 32.40 | 32.93 | 919,770 | +0.14(+0.43%) |
Apr 24, 2006 | 33.18 | 33.18 | 32.39 | 32.79 | 632,351 | -0.39(-1.19%) |
Apr 21, 2006 | 33.40 | 33.67 | 32.99 | 33.18 | 780,691 | +0.11(+0.32%) |
Apr 20, 2006 | 32.80 | 33.14 | 32.67 | 33.08 | 688,520 | +0.44(+1.35%) |
Apr 19, 2006 | 32.34 | 32.88 | 32.33 | 32.63 | 602,773 | +0.29(+0.91%) |
Apr 18, 2006 | 30.75 | 32.43 | 30.86 | 32.34 | 941,580 | +1.59(+5.16%) |
Apr 17, 2006 | 31.03 | 31.19 | 30.67 | 30.75 | 552,280 | -0.39(-1.25%) |
Apr 13, 2006 | 30.99 | 31.31 | 30.83 | 31.14 | 424,854 | +0.15(+0.50%) |
Apr 12, 2006 | 30.99 | 31.23 | 30.82 | 30.99 | 421,119 | +0.07(+0.24%) |
Apr 11, 2006 | 31.54 | 31.64 | 30.85 | 30.91 | 694,197 | -0.61(-1.93%) |
Apr 10, 2006 | 31.56 | 31.76 | 31.25 | 31.52 | 458,017 | -0.02(-0.06%) |
Apr 07, 2006 | 31.61 | 31.96 | 31.44 | 31.54 | 559,749 | -0.01(-0.04%) |
Apr 06, 2006 | 31.50 | 31.72 | 31.27 | 31.56 | 691,657 | +0.01(+0.04%) |
Apr 05, 2006 | 30.68 | 31.67 | 30.64 | 31.54 | 993,865 | +0.99(+3.24%) |
Apr 04, 2006 | 30.18 | 30.89 | 29.82 | 30.55 | 743,942 | +0.44(+1.47%) |
Apr 03, 2006 | 30.08 | 30.61 | 29.77 | 30.11 | 776,359 | +0.13(+0.45%) |
Mar 31, 2006 | 30.03 | 30.32 | 29.74 | 29.98 | 572,895 | +0.01(+0.04%) |
Mar 30, 2006 | 30.46 | 30.53 | 29.84 | 29.96 | 716,306 | -0.54(-1.76%) |
Mar 29, 2006 | 30.18 | 30.79 | 30.13 | 30.50 | 555,268 | +0.33(+1.11%) |
Mar 28, 2006 | 29.97 | 30.31 | 29.71 | 30.16 | 647,439 | +0.07(+0.22%) |
Mar 27, 2006 | 30.19 | 30.29 | 30.03 | 30.10 | 635,637 | -0.21(-0.68%) |
Mar 24, 2006 | 29.87 | 30.46 | 29.80 | 30.30 | 820,876 | +0.48(+1.59%) |
Mar 23, 2006 | 30.46 | 30.50 | 29.66 | 29.83 | 1,008,804 | -0.90(-2.94%) |
Mar 22, 2006 | 30.38 | 30.82 | 30.18 | 30.73 | 743,942 | +0.43(+1.41%) |
Mar 21, 2006 | 30.12 | 30.44 | 29.80 | 30.30 | 519,714 | +0.25(+0.82%) |
Mar 20, 2006 | 30.24 | 30.61 | 29.90 | 30.06 | 630,409 | -0.27(-0.88%) |
Mar 17, 2006 | 30.19 | 30.44 | 30.02 | 30.32 | 906,026 | +0.44(+1.48%) |
Mar 16, 2006 | 30.12 | 30.31 | 29.80 | 29.88 | 461,752 | -0.15(-0.49%) |
Mar 15, 2006 | 29.92 | 30.09 | 29.58 | 30.03 | 636,982 | +0.21(+0.70%) |
Mar 14, 2006 | 29.43 | 29.86 | 29.33 | 29.82 | 508,809 | +0.35(+1.20%) |
Mar 13, 2006 | 29.52 | 29.89 | 29.35 | 29.47 | 408,122 | -0.07(-0.23%) |
Mar 10, 2006 | 29.12 | 29.63 | 28.79 | 29.53 | 672,835 | +0.54(+1.87%) |
Mar 09, 2006 | 29.46 | 29.61 | 28.91 | 28.99 | 778,451 | -0.48(-1.64%) |
Mar 08, 2006 | 29.48 | 29.58 | 29.05 | 29.47 | 1,105,457 | -0.15(-0.50%) |
Mar 07, 2006 | 29.78 | 29.94 | 29.43 | 29.62 | 634,144 | -0.39(-1.29%) |
Mar 06, 2006 | 30.29 | 30.39 | 29.79 | 30.01 | 533,607 | -0.19(-0.62%) |
Mar 03, 2006 | 29.81 | 30.49 | 29.69 | 30.20 | 677,914 | +0.22(+0.74%) |
Mar 02, 2006 | 30.30 | 30.39 | 29.90 | 29.98 | 751,113 | -0.41(-1.34%) |
Mar 01, 2006 | 29.64 | 30.40 | 29.64 | 30.38 | 745,436 | +0.70(+2.37%) |
Feb 28, 2006 | 30.20 | 30.20 | 29.63 | 29.68 | 983,857 | -0.52(-1.73%) |
Feb 27, 2006 | 29.90 | 30.27 | 29.82 | 30.20 | 494,468 | +0.25(+0.83%) |
Feb 24, 2006 | 29.85 | 29.98 | 29.52 | 29.96 | 951,739 | +0.10(+0.34%) |
Feb 23, 2006 | 29.76 | 30.02 | 29.65 | 29.86 | 902,441 | +0.05(+0.18%) |
Feb 22, 2006 | 29.01 | 29.85 | 28.73 | 29.80 | 935,157 | +0.96(+3.32%) |
Feb 21, 2006 | 28.92 | 29.23 | 28.73 | 28.84 | 955,174 | -0.11(-0.39%) |
Feb 17, 2006 | 29.38 | 29.39 | 28.66 | 28.96 | 820,727 | -0.27(-0.94%) |
Feb 16, 2006 | 29.03 | 29.25 | 28.92 | 29.23 | 414,994 | +0.21(+0.71%) |
Feb 15, 2006 | 28.95 | 29.06 | 28.61 | 29.03 | 458,466 | -0.08(-0.28%) |
Feb 14, 2006 | 28.50 | 29.11 | 28.19 | 29.11 | 1,604,257 | +0.62(+2.19%) |
Feb 13, 2006 | 28.93 | 28.93 | 28.27 | 28.48 | 495,663 | -0.39(-1.37%) |
Feb 10, 2006 | 28.76 | 28.97 | 28.36 | 28.88 | 922,907 | +0.07(+0.23%) |
Feb 09, 2006 | 28.54 | 29.02 | 28.26 | 28.81 | 982,661 | +0.31(+1.08%) |
Feb 08, 2006 | 27.61 | 28.58 | 27.57 | 28.50 | 1,128,612 | +0.96(+3.47%) |
Feb 07, 2006 | 27.78 | 28.06 | 27.48 | 27.55 | 1,153,559 | -0.48(-1.70%) |
Feb 06, 2006 | 27.61 | 28.02 | 27.04 | 28.02 | 2,142,645 | +0.58(+2.10%) |
Feb 03, 2006 | 28.78 | 28.88 | 27.33 | 27.45 | 2,448,737 | -1.84(-6.29%) |
Feb 02, 2006 | 29.46 | 29.49 | 29.00 | 29.29 | 685,383 | -0.17(-0.59%) |