Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.10 | 33.95 | 32.90 | 33.56 | 341,700 | +0.48(+1.45%) |
Apr 27, 2006 | 32.21 | 34.10 | 32.21 | 33.08 | 594,964 | +0.61(+1.88%) |
Apr 26, 2006 | 32.30 | 32.60 | 31.95 | 32.47 | 466,910 | +0.17(+0.53%) |
Apr 25, 2006 | 32.00 | 32.65 | 31.90 | 32.30 | 437,459 | +0.25(+0.78%) |
Apr 24, 2006 | 32.02 | 32.20 | 31.85 | 32.05 | 561,326 | +0.07(+0.22%) |
Apr 21, 2006 | 31.45 | 32.04 | 31.14 | 31.98 | 654,047 | +0.76(+2.43%) |
Apr 20, 2006 | 31.50 | 31.86 | 31.00 | 31.22 | 285,932 | -0.28(-0.89%) |
Apr 19, 2006 | 30.15 | 31.66 | 30.00 | 31.50 | 706,433 | +1.35(+4.48%) |
Apr 18, 2006 | 29.30 | 30.41 | 29.29 | 30.15 | 282,476 | +0.79(+2.69%) |
Apr 17, 2006 | 29.60 | 29.80 | 29.12 | 29.36 | 349,528 | -0.24(-0.81%) |
Apr 13, 2006 | 28.92 | 29.66 | 28.85 | 29.60 | 300,080 | +0.68(+2.35%) |
Apr 12, 2006 | 28.80 | 29.46 | 28.54 | 28.92 | 308,157 | +0.12(+0.42%) |
Apr 11, 2006 | 29.52 | 30.04 | 28.51 | 28.80 | 679,330 | -0.72(-2.44%) |
Apr 10, 2006 | 30.64 | 30.64 | 29.02 | 29.52 | 513,776 | -1.21(-3.94%) |
Apr 07, 2006 | 30.15 | 30.97 | 30.15 | 30.73 | 538,161 | +0.60(+1.99%) |
Apr 06, 2006 | 28.93 | 30.32 | 28.93 | 30.13 | 604,499 | +1.20(+4.15%) |
Apr 05, 2006 | 30.39 | 30.55 | 28.30 | 28.93 | 1,574,802 | -1.56(-5.12%) |
Apr 04, 2006 | 32.23 | 32.50 | 30.14 | 30.49 | 1,012,910 | -1.93(-5.95%) |
Apr 03, 2006 | 33.47 | 33.70 | 31.90 | 32.42 | 381,951 | -0.68(-2.05%) |
Mar 31, 2006 | 32.50 | 33.30 | 32.37 | 33.10 | 235,838 | +0.27(+0.82%) |
Mar 30, 2006 | 32.55 | 33.44 | 32.28 | 32.83 | 249,680 | +0.15(+0.46%) |
Mar 29, 2006 | 32.17 | 32.89 | 32.00 | 32.68 | 501,929 | +0.37(+1.15%) |
Mar 28, 2006 | 32.75 | 32.80 | 32.17 | 32.31 | 272,804 | -0.61(-1.85%) |
Mar 27, 2006 | 32.70 | 33.23 | 32.38 | 32.92 | 315,902 | +0.22(+0.67%) |
Mar 24, 2006 | 33.33 | 33.49 | 32.38 | 32.70 | 245,288 | -33.98(-50.96%) |
Mar 23, 2006 | 64.25 | 66.90 | 64.25 | 66.68 | 1,392,000 | +2.33(+3.62%) |
Mar 22, 2006 | 64.61 | 64.94 | 63.91 | 64.35 | 215,200 | -0.59(-0.91%) |
Mar 21, 2006 | 64.94 | 65.48 | 63.62 | 64.94 | 1,569,600 | -0.34(-0.52%) |
Mar 20, 2006 | 67.75 | 67.75 | 64.89 | 65.28 | 1,873,200 | -2.43(-3.59%) |
Mar 17, 2006 | 67.65 | 68.18 | 66.92 | 67.71 | 689,600 | +0.06(+0.09%) |
Mar 16, 2006 | 67.44 | 68.00 | 67.00 | 67.65 | 656,000 | +0.68(+1.02%) |
Mar 15, 2006 | 66.00 | 66.99 | 64.80 | 66.97 | 1,319,200 | +0.70(+1.06%) |
Mar 14, 2006 | 67.45 | 68.40 | 66.00 | 66.27 | 1,073,200 | -1.53(-2.26%) |
Mar 13, 2006 | 67.95 | 68.75 | 67.56 | 67.80 | 544,000 | -0.11(-0.16%) |
Mar 10, 2006 | 67.06 | 68.87 | 66.50 | 67.91 | 1,010,400 | +0.72(+1.07%) |
Mar 09, 2006 | 68.01 | 69.30 | 67.16 | 67.19 | 661,600 | -1.13(-1.65%) |
Mar 08, 2006 | 68.85 | 69.90 | 67.66 | 68.32 | 901,600 | -0.77(-1.11%) |
Mar 07, 2006 | 69.94 | 71.00 | 67.57 | 69.09 | 1,217,200 | -1.49(-2.11%) |
Mar 06, 2006 | 71.40 | 71.78 | 70.31 | 70.58 | 694,400 | -1.21(-1.69%) |
Mar 03, 2006 | 72.36 | 72.64 | 71.66 | 71.79 | 618,000 | -0.57(-0.79%) |
Mar 02, 2006 | 70.00 | 72.39 | 70.00 | 72.36 | 909,600 | +2.02(+2.87%) |
Mar 01, 2006 | 69.66 | 71.10 | 69.51 | 70.34 | 563,600 | +1.12(+1.62%) |
Feb 28, 2006 | 70.86 | 71.22 | 68.65 | 69.22 | 902,800 | -1.53(-2.16%) |
Feb 27, 2006 | 71.46 | 73.18 | 70.63 | 70.75 | 1,011,200 | -0.71(-0.99%) |
Feb 24, 2006 | 69.80 | 71.75 | 68.80 | 71.46 | 923,200 | +1.95(+2.81%) |
Feb 23, 2006 | 71.05 | 71.31 | 69.26 | 69.51 | 1,101,200 | -1.06(-1.50%) |
Feb 22, 2006 | 71.53 | 71.53 | 69.84 | 70.57 | 1,128,800 | -1.75(-2.42%) |
Feb 21, 2006 | 74.12 | 75.00 | 72.09 | 72.32 | 1,908,800 | -0.99(-1.35%) |
Feb 17, 2006 | 70.36 | 74.19 | 70.00 | 73.31 | 2,482,400 | +3.99(+5.76%) |
Feb 16, 2006 | 68.84 | 69.58 | 67.66 | 69.32 | 328,600 | +1.08(+1.58%) |
Feb 15, 2006 | 67.02 | 69.69 | 66.25 | 68.24 | 2,090,400 | +1.05(+1.56%) |
Feb 14, 2006 | 66.47 | 68.74 | 65.63 | 67.19 | 2,683,200 | +0.76(+1.14%) |
Feb 13, 2006 | 70.00 | 70.69 | 66.00 | 66.43 | 5,774,800 | -3.72(-5.30%) |
Feb 10, 2006 | 70.05 | 73.45 | 68.75 | 70.15 | 13,068,400 | -9.70(-12.15%) |
Feb 09, 2006 | 86.75 | 86.91 | 78.63 | 79.85 | 6,222,000 | -7.05(-8.11%) |
Feb 08, 2006 | 88.21 | 88.92 | 85.52 | 86.90 | 1,040,800 | -1.32(-1.50%) |
Feb 07, 2006 | 90.87 | 91.45 | 87.31 | 88.22 | 755,600 | -2.66(-2.93%) |
Feb 06, 2006 | 88.60 | 91.94 | 87.15 | 90.88 | 1,347,600 | +3.92(+4.51%) |
Feb 03, 2006 | 87.55 | 87.95 | 86.00 | 86.96 | 648,800 | -0.77(-0.88%) |
Feb 02, 2006 | 88.55 | 89.45 | 85.11 | 87.73 | 923,600 | -1.19(-1.34%) |