Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.52 | 31.92 | 31.37 | 31.56 | 706,341 | -0.14(-0.45%) |
Apr 27, 2006 | 31.99 | 32.49 | 31.54 | 31.70 | 513,422 | -0.48(-1.49%) |
Apr 26, 2006 | 32.63 | 33.16 | 31.99 | 32.18 | 514,226 | -0.31(-0.94%) |
Apr 25, 2006 | 33.31 | 33.36 | 32.21 | 32.48 | 700,852 | +0.35(+1.09%) |
Apr 24, 2006 | 31.96 | 32.25 | 31.34 | 32.13 | 404,044 | +0.16(+0.51%) |
Apr 21, 2006 | 32.12 | 32.31 | 31.75 | 31.97 | 347,146 | +0.07(+0.23%) |
Apr 20, 2006 | 31.60 | 31.97 | 31.51 | 31.89 | 301,092 | +0.20(+0.64%) |
Apr 19, 2006 | 31.57 | 31.98 | 31.23 | 31.69 | 375,662 | +0.19(+0.62%) |
Apr 18, 2006 | 30.15 | 31.68 | 30.25 | 31.50 | 632,708 | +1.35(+4.48%) |
Apr 17, 2006 | 30.18 | 30.40 | 29.91 | 30.15 | 310,865 | -0.13(-0.42%) |
Apr 13, 2006 | 30.21 | 30.55 | 29.99 | 30.27 | 201,352 | +0.06(+0.20%) |
Apr 12, 2006 | 29.93 | 30.21 | 29.83 | 30.21 | 306,313 | +0.29(+0.97%) |
Apr 11, 2006 | 30.42 | 30.65 | 29.88 | 29.92 | 275,655 | -0.43(-1.40%) |
Apr 10, 2006 | 30.17 | 30.47 | 29.92 | 30.35 | 213,803 | +0.16(+0.52%) |
Apr 07, 2006 | 30.42 | 30.77 | 29.91 | 30.19 | 288,641 | -0.16(-0.54%) |
Apr 06, 2006 | 30.48 | 30.54 | 29.92 | 30.36 | 223,041 | -0.18(-0.59%) |
Apr 05, 2006 | 30.38 | 30.63 | 29.92 | 30.54 | 195,596 | +0.14(+0.47%) |
Apr 04, 2006 | 30.11 | 30.68 | 29.93 | 30.39 | 218,087 | +0.24(+0.79%) |
Apr 03, 2006 | 30.64 | 30.85 | 30.12 | 30.15 | 241,917 | -0.48(-1.56%) |
Mar 31, 2006 | 30.72 | 30.83 | 30.29 | 30.63 | 367,629 | +0.21(+0.69%) |
Mar 30, 2006 | 30.45 | 30.65 | 30.15 | 30.42 | 220,229 | +0.03(+0.10%) |
Mar 29, 2006 | 30.08 | 30.71 | 30.03 | 30.39 | 274,985 | +0.37(+1.22%) |
Mar 28, 2006 | 30.07 | 30.74 | 29.99 | 30.03 | 422,787 | +0.07(+0.25%) |
Mar 27, 2006 | 29.88 | 29.95 | 29.74 | 29.95 | 233,885 | +0.09(+0.30%) |
Mar 24, 2006 | 29.82 | 30.19 | 29.80 | 29.86 | 195,462 | +0.10(+0.33%) |
Mar 23, 2006 | 29.79 | 30.11 | 29.64 | 29.77 | 326,930 | +0.00(+0.00%) |
Mar 22, 2006 | 28.97 | 29.82 | 28.94 | 29.77 | 270,567 | +0.79(+2.73%) |
Mar 21, 2006 | 29.25 | 29.55 | 28.97 | 28.97 | 437,379 | -0.37(-1.27%) |
Mar 20, 2006 | 29.83 | 29.83 | 29.22 | 29.35 | 293,862 | -0.49(-1.65%) |
Mar 17, 2006 | 29.88 | 30.05 | 29.60 | 29.84 | 993,643 | +0.25(+0.86%) |
Mar 16, 2006 | 29.74 | 29.77 | 29.50 | 29.59 | 184,751 | +0.01(+0.03%) |
Mar 15, 2006 | 28.97 | 29.61 | 28.96 | 29.58 | 304,171 | +0.58(+1.98%) |
Mar 14, 2006 | 28.53 | 29.06 | 28.25 | 29.00 | 198,541 | +0.49(+1.73%) |
Mar 13, 2006 | 28.69 | 29.06 | 28.38 | 28.51 | 227,592 | -0.10(-0.37%) |
Mar 10, 2006 | 28.35 | 28.75 | 28.09 | 28.62 | 231,475 | +0.26(+0.92%) |
Mar 09, 2006 | 28.44 | 29.24 | 28.27 | 28.35 | 336,971 | -0.09(-0.32%) |
Mar 08, 2006 | 28.42 | 28.50 | 27.86 | 28.44 | 379,142 | -0.04(-0.16%) |
Mar 07, 2006 | 28.76 | 28.76 | 28.36 | 28.49 | 312,873 | -0.34(-1.19%) |
Mar 06, 2006 | 28.17 | 29.06 | 28.17 | 28.83 | 396,413 | -0.04(-0.16%) |
Mar 03, 2006 | 29.01 | 29.39 | 28.87 | 28.88 | 257,447 | -0.28(-0.97%) |
Mar 02, 2006 | 29.50 | 29.56 | 28.91 | 29.16 | 410,470 | -0.34(-1.14%) |
Mar 01, 2006 | 28.74 | 29.54 | 28.62 | 29.50 | 322,512 | +0.75(+2.60%) |
Feb 28, 2006 | 29.35 | 29.27 | 28.71 | 28.75 | 462,281 | -0.60(-2.04%) |
Feb 27, 2006 | 29.13 | 29.66 | 28.98 | 29.35 | 380,080 | +0.22(+0.74%) |
Feb 24, 2006 | 29.04 | 29.21 | 28.76 | 29.13 | 295,067 | -0.01(-0.03%) |
Feb 23, 2006 | 29.28 | 29.56 | 28.94 | 29.14 | 358,391 | -0.16(-0.56%) |
Feb 22, 2006 | 29.32 | 29.68 | 29.13 | 29.30 | 304,572 | +0.04(+0.15%) |
Feb 21, 2006 | 28.94 | 29.30 | 28.94 | 29.26 | 449,964 | +0.26(+0.90%) |
Feb 17, 2006 | 29.62 | 29.62 | 28.87 | 29.00 | 337,105 | -0.58(-1.97%) |
Feb 16, 2006 | 29.47 | 29.63 | 29.37 | 29.58 | 254,368 | +0.25(+0.87%) |
Feb 15, 2006 | 29.27 | 29.58 | 29.06 | 29.33 | 385,569 | +0.09(+0.31%) |
Feb 14, 2006 | 28.70 | 29.47 | 28.38 | 29.24 | 496,152 | +0.56(+1.95%) |
Feb 13, 2006 | 28.67 | 28.73 | 28.31 | 28.68 | 332,553 | -0.07(-0.26%) |
Feb 10, 2006 | 28.67 | 28.79 | 28.08 | 28.75 | 365,621 | -0.01(-0.03%) |
Feb 09, 2006 | 28.47 | 29.06 | 28.44 | 28.76 | 454,650 | +0.43(+1.53%) |
Feb 08, 2006 | 27.97 | 28.42 | 27.68 | 28.32 | 388,648 | +0.47(+1.69%) |
Feb 07, 2006 | 27.53 | 28.00 | 27.49 | 27.85 | 536,048 | +0.31(+1.14%) |
Feb 06, 2006 | 27.55 | 27.67 | 27.32 | 27.54 | 320,772 | -0.04(-0.14%) |
Feb 03, 2006 | 27.41 | 27.64 | 27.34 | 27.58 | 365,353 | -0.02(-0.08%) |
Feb 02, 2006 | 28.00 | 28.20 | 27.32 | 27.60 | 358,257 | -0.47(-1.68%) |