Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.19 | 32.77 | 31.70 | 32.77 | 26,000 | +0.28(+0.86%) |
Apr 27, 2006 | 30.89 | 32.75 | 30.73 | 32.49 | 26,312 | +1.31(+4.20%) |
Apr 26, 2006 | 31.15 | 31.49 | 30.75 | 31.18 | 27,927 | -0.04(-0.13%) |
Apr 25, 2006 | 30.74 | 31.40 | 30.74 | 31.22 | 15,995 | -0.07(-0.22%) |
Apr 24, 2006 | 31.90 | 32.22 | 31.00 | 31.29 | 18,013 | -0.81(-2.52%) |
Apr 21, 2006 | 32.29 | 32.29 | 31.71 | 32.10 | 196,753 | +0.27(+0.85%) |
Apr 20, 2006 | 31.80 | 31.99 | 31.35 | 31.83 | 17,427 | -0.19(-0.59%) |
Apr 19, 2006 | 31.09 | 32.86 | 30.99 | 32.02 | 94,695 | +1.04(+3.36%) |
Apr 18, 2006 | 30.43 | 31.05 | 30.34 | 30.98 | 38,200 | +0.71(+2.35%) |
Apr 17, 2006 | 30.85 | 30.91 | 30.11 | 30.27 | 34,519 | -0.43(-1.40%) |
Apr 13, 2006 | 30.71 | 30.98 | 30.70 | 30.70 | 11,500 | -0.06(-0.20%) |
Apr 12, 2006 | 30.77 | 30.95 | 30.67 | 30.76 | 40,606 | -0.01(-0.03%) |
Apr 11, 2006 | 31.39 | 31.84 | 30.56 | 30.77 | 48,962 | -0.65(-2.07%) |
Apr 10, 2006 | 31.56 | 31.78 | 31.26 | 31.42 | 19,790 | -0.39(-1.23%) |
Apr 07, 2006 | 32.63 | 33.01 | 31.61 | 31.81 | 31,183 | -0.90(-2.75%) |
Apr 06, 2006 | 33.00 | 33.01 | 32.62 | 32.71 | 20,302 | -0.47(-1.42%) |
Apr 05, 2006 | 33.76 | 33.77 | 32.62 | 33.18 | 29,638 | +0.05(+0.15%) |
Apr 04, 2006 | 32.78 | 33.52 | 32.60 | 33.13 | 25,756 | +0.30(+0.91%) |
Apr 03, 2006 | 32.64 | 32.99 | 32.50 | 32.83 | 20,334 | -0.06(-0.18%) |
Mar 31, 2006 | 32.10 | 32.92 | 31.41 | 32.89 | 42,007 | +0.89(+2.78%) |
Mar 30, 2006 | 31.26 | 32.00 | 31.26 | 32.00 | 5,799 | +0.16(+0.50%) |
Mar 29, 2006 | 31.46 | 32.06 | 31.38 | 31.84 | 23,842 | +0.25(+0.79%) |
Mar 28, 2006 | 31.67 | 32.48 | 31.20 | 31.59 | 35,384 | -0.33(-1.03%) |
Mar 27, 2006 | 31.61 | 32.04 | 31.43 | 31.92 | 12,587 | -0.10(-0.31%) |
Mar 24, 2006 | 32.11 | 32.40 | 32.00 | 32.02 | 7,915 | +0.12(+0.38%) |
Mar 23, 2006 | 32.00 | 32.45 | 31.61 | 31.90 | 15,900 | -0.14(-0.44%) |
Mar 22, 2006 | 32.09 | 32.39 | 31.85 | 32.04 | 35,000 | -0.06(-0.19%) |
Mar 21, 2006 | 33.04 | 33.22 | 32.04 | 32.10 | 22,318 | -1.12(-3.37%) |
Mar 20, 2006 | 33.65 | 33.69 | 32.85 | 33.22 | 67,831 | -0.31(-0.92%) |
Mar 17, 2006 | 34.08 | 34.08 | 33.47 | 33.53 | 93,025 | -0.36(-1.06%) |
Mar 16, 2006 | 34.17 | 34.33 | 33.74 | 33.89 | 14,543 | +0.09(+0.27%) |
Mar 15, 2006 | 34.40 | 34.40 | 33.73 | 33.80 | 25,735 | -0.38(-1.11%) |
Mar 14, 2006 | 33.73 | 34.63 | 32.91 | 34.18 | 11,506 | +0.46(+1.36%) |
Mar 13, 2006 | 33.25 | 33.72 | 33.21 | 33.72 | 19,736 | +0.77(+2.34%) |
Mar 10, 2006 | 32.52 | 33.07 | 32.20 | 32.95 | 32,272 | +0.20(+0.61%) |
Mar 09, 2006 | 32.87 | 33.15 | 32.57 | 32.75 | 28,056 | -0.31(-0.94%) |
Mar 08, 2006 | 33.06 | 33.50 | 32.82 | 33.06 | 10,184 | -0.15(-0.45%) |
Mar 07, 2006 | 32.91 | 33.42 | 32.87 | 33.21 | 10,191 | +0.10(+0.30%) |
Mar 06, 2006 | 33.09 | 33.36 | 32.97 | 33.11 | 8,421 | -0.17(-0.51%) |
Mar 03, 2006 | 33.32 | 34.03 | 32.94 | 33.28 | 7,121 | -0.21(-0.63%) |
Mar 02, 2006 | 34.00 | 34.15 | 33.44 | 33.49 | 83,900 | -0.60(-1.76%) |
Mar 01, 2006 | 33.54 | 34.09 | 32.78 | 34.09 | 16,747 | +0.32(+0.95%) |
Feb 28, 2006 | 33.71 | 33.89 | 33.19 | 33.77 | 13,981 | +0.06(+0.18%) |
Feb 27, 2006 | 33.82 | 34.23 | 33.63 | 33.71 | 7,048 | +0.35(+1.05%) |
Feb 24, 2006 | 32.69 | 33.58 | 32.61 | 33.36 | 18,030 | +0.42(+1.28%) |
Feb 23, 2006 | 33.24 | 33.45 | 32.94 | 32.94 | 3,699 | -0.20(-0.60%) |
Feb 22, 2006 | 32.99 | 33.30 | 32.70 | 33.14 | 10,353 | +0.14(+0.42%) |
Feb 21, 2006 | 33.04 | 33.15 | 32.57 | 33.00 | 31,162 | -0.23(-0.69%) |
Feb 17, 2006 | 33.91 | 33.99 | 33.12 | 33.23 | 12,990 | -0.42(-1.25%) |
Feb 16, 2006 | 33.38 | 33.80 | 33.22 | 33.65 | 10,300 | +0.14(+0.42%) |
Feb 15, 2006 | 33.79 | 33.80 | 33.38 | 33.51 | 24,674 | -0.20(-0.59%) |
Feb 14, 2006 | 33.49 | 34.01 | 33.49 | 33.71 | 17,376 | +0.21(+0.63%) |
Feb 13, 2006 | 33.65 | 33.93 | 33.12 | 33.50 | 29,670 | -0.50(-1.47%) |
Feb 10, 2006 | 34.41 | 34.41 | 33.75 | 34.00 | 13,426 | -0.05(-0.15%) |
Feb 09, 2006 | 34.17 | 34.57 | 34.05 | 34.05 | 9,727 | +0.15(+0.44%) |
Feb 08, 2006 | 34.20 | 34.20 | 33.75 | 33.90 | 16,218 | +0.15(+0.44%) |
Feb 07, 2006 | 34.65 | 34.66 | 33.49 | 33.75 | 14,072 | -1.04(-2.99%) |
Feb 06, 2006 | 35.04 | 35.09 | 34.39 | 34.79 | 16,993 | +0.24(+0.69%) |
Feb 03, 2006 | 34.90 | 35.40 | 34.50 | 34.55 | 15,617 | -0.69(-1.96%) |
Feb 02, 2006 | 34.93 | 35.27 | 34.30 | 35.24 | 24,708 | +0.37(+1.06%) |