Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.35 | 38.35 | 38.35 | 38.35 | 0 | -0.40(-1.03%) |
Apr 27, 2006 | 38.75 | 38.75 | 38.10 | 38.75 | 847 | +0.90(+2.38%) |
Apr 26, 2006 | 37.85 | 38.25 | 37.75 | 37.85 | 2,429 | -0.75(-1.94%) |
Apr 25, 2006 | 38.60 | 38.25 | 37.90 | 38.60 | 2,256 | +0.00(+0.00%) |
Apr 24, 2006 | 38.60 | 38.40 | 38.00 | 38.60 | 1,416 | +0.00(+0.00%) |
Apr 21, 2006 | 37.90 | 38.60 | 38.00 | 38.60 | 2,053 | +0.70(+1.85%) |
Apr 20, 2006 | 36.25 | 37.95 | 37.25 | 37.90 | 1,932 | +1.65(+4.55%) |
Apr 19, 2006 | 36.60 | 37.00 | 36.00 | 36.25 | 1,860 | -0.35(-0.96%) |
Apr 18, 2006 | 36.60 | 37.00 | 36.00 | 36.60 | 3,687 | -0.50(-1.35%) |
Apr 17, 2006 | 37.10 | 37.10 | 36.75 | 37.10 | 1,969 | +0.80(+2.20%) |
Apr 13, 2006 | 36.60 | 36.50 | 35.50 | 36.30 | 6,263 | -0.30(-0.82%) |
Apr 12, 2006 | 37.50 | 36.75 | 36.10 | 36.60 | 3,841 | -0.90(-2.40%) |
Apr 11, 2006 | 37.50 | 38.15 | 37.00 | 37.50 | 3,168 | +0.75(+2.04%) |
Apr 10, 2006 | 36.75 | 36.75 | 36.25 | 36.75 | 2,256 | +0.65(+1.80%) |
Apr 07, 2006 | 36.10 | 36.27 | 35.60 | 36.10 | 37,956 | +0.10(+0.28%) |
Apr 06, 2006 | 36.00 | 36.65 | 35.75 | 36.00 | 377,923 | -0.50(-1.37%) |
Apr 05, 2006 | 36.50 | 37.00 | 35.75 | 36.50 | 16,631 | +0.40(+1.11%) |
Apr 04, 2006 | 36.10 | 36.10 | 35.50 | 36.10 | 2,811 | +1.00(+2.85%) |
Apr 03, 2006 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 35.10 | 35.10 | 34.75 | 35.10 | 1,220 | -0.15(-0.43%) |
Mar 30, 2006 | 35.25 | 35.25 | 35.20 | 35.25 | 367 | -0.50(-1.40%) |
Mar 29, 2006 | 35.75 | 35.75 | 35.25 | 35.75 | 2,217 | +0.90(+2.58%) |
Mar 28, 2006 | 35.00 | 35.30 | 34.85 | 34.85 | 1,746 | -0.15(-0.43%) |
Mar 27, 2006 | 35.00 | 35.00 | 35.00 | 35.00 | 768 | -0.25(-0.71%) |
Mar 24, 2006 | 34.90 | 35.70 | 35.25 | 35.25 | 2,619 | +0.50(+1.44%) |
Mar 21, 2006 | 34.75 | 35.35 | 34.40 | 34.75 | 4,827 | -0.65(-1.84%) |
Mar 20, 2006 | 35.40 | 35.80 | 35.40 | 35.40 | 363 | +0.40(+1.14%) |
Mar 17, 2006 | 35.00 | 35.50 | 35.00 | 35.00 | 571 | -0.75(-2.10%) |
Mar 16, 2006 | 35.75 | 35.75 | 35.25 | 35.75 | 3,010 | +0.75(+2.14%) |
Mar 15, 2006 | 35.85 | 35.25 | 34.75 | 35.00 | 12,068 | -0.85(-2.37%) |
Mar 14, 2006 | 35.70 | 36.15 | 35.85 | 35.85 | 1,096 | +0.15(+0.42%) |
Mar 13, 2006 | 35.70 | 35.70 | 35.50 | 35.70 | 908 | +0.20(+0.56%) |
Mar 10, 2006 | 35.50 | 35.75 | 35.40 | 35.50 | 780 | -0.35(-0.98%) |
Mar 09, 2006 | 35.85 | 35.85 | 35.85 | 35.85 | 324 | +0.35(+0.99%) |
Mar 08, 2006 | 35.50 | 35.50 | 35.35 | 35.50 | 1,481 | +0.50(+1.43%) |
Mar 07, 2006 | 35.00 | 35.25 | 35.00 | 35.00 | 2,296 | -0.75(-2.10%) |
Mar 06, 2006 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 35.75 | 36.25 | 35.75 | 35.75 | 676 | -0.05(-0.14%) |
Mar 02, 2006 | 35.80 | 35.80 | 35.20 | 35.80 | 811 | -0.15(-0.42%) |
Mar 01, 2006 | 35.95 | 36.00 | 35.25 | 35.95 | 2,135 | +0.45(+1.27%) |
Feb 28, 2006 | 35.75 | 36.00 | 35.00 | 35.50 | 873 | -0.25(-0.70%) |
Feb 27, 2006 | 35.75 | 36.00 | 35.00 | 35.75 | 1,184 | +0.25(+0.70%) |
Feb 24, 2006 | 35.50 | 36.00 | 35.50 | 35.50 | 1,017 | -0.75(-2.07%) |
Feb 23, 2006 | 36.25 | 36.25 | 35.75 | 36.25 | 717 | +0.95(+2.69%) |
Feb 22, 2006 | 35.30 | 35.65 | 35.30 | 35.30 | 802 | -0.20(-0.56%) |
Feb 21, 2006 | 35.50 | 35.50 | 34.60 | 35.50 | 2,608 | -0.25(-0.70%) |
Feb 17, 2006 | 35.75 | 36.00 | 35.00 | 35.75 | 1,008 | +0.75(+2.14%) |
Feb 15, 2006 | 35.00 | 36.00 | 35.00 | 35.00 | 1,046 | -0.50(-1.41%) |
Feb 14, 2006 | 35.50 | 35.75 | 35.00 | 35.50 | 1,038 | -0.25(-0.70%) |
Feb 13, 2006 | 35.75 | 35.95 | 35.00 | 35.75 | 861 | +1.00(+2.88%) |
Feb 10, 2006 | 34.75 | 36.00 | 34.75 | 34.75 | 1,124 | -0.35(-1.00%) |
Feb 09, 2006 | 35.10 | 36.00 | 35.00 | 35.10 | 1,040 | -0.65(-1.82%) |
Feb 08, 2006 | 35.75 | 35.75 | 35.00 | 35.75 | 1,845 | +0.85(+2.44%) |
Feb 07, 2006 | 35.75 | 35.35 | 34.85 | 34.90 | 1,701 | -0.85(-2.38%) |
Feb 06, 2006 | 35.75 | 35.75 | 35.00 | 35.75 | 768 | +1.00(+2.88%) |
Feb 03, 2006 | 34.75 | 35.20 | 34.50 | 34.75 | 2,823 | -0.25(-0.71%) |
Feb 02, 2006 | 35.00 | 35.10 | 34.50 | 35.00 | 1,998 | -0.50(-1.41%) |