Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.72 | 37.53 | 35.70 | 36.21 | 489,475 | -1.15(-3.09%) |
Apr 27, 2006 | 37.75 | 38.86 | 36.54 | 37.37 | 513,204 | -1.73(-4.43%) |
Apr 26, 2006 | 38.86 | 40.59 | 38.81 | 39.10 | 709,921 | +0.39(+1.01%) |
Apr 25, 2006 | 36.90 | 38.71 | 36.00 | 38.71 | 666,113 | +1.79(+4.86%) |
Apr 24, 2006 | 36.86 | 37.39 | 36.27 | 36.91 | 483,156 | +0.16(+0.45%) |
Apr 21, 2006 | 37.58 | 38.05 | 35.68 | 36.75 | 483,858 | -0.41(-1.11%) |
Apr 20, 2006 | 38.49 | 38.66 | 34.33 | 37.16 | 940,758 | -1.22(-3.17%) |
Apr 19, 2006 | 36.31 | 38.74 | 35.65 | 38.38 | 735,195 | +2.85(+8.02%) |
Apr 18, 2006 | 34.23 | 36.40 | 34.19 | 35.53 | 791,220 | +1.45(+4.24%) |
Apr 17, 2006 | 32.33 | 34.16 | 32.33 | 34.09 | 580,883 | +1.75(+5.42%) |
Apr 13, 2006 | 33.02 | 33.54 | 31.62 | 32.33 | 646,174 | -0.69(-2.09%) |
Apr 12, 2006 | 30.02 | 33.25 | 30.02 | 33.02 | 1,098,019 | +2.80(+9.26%) |
Apr 11, 2006 | 32.73 | 33.47 | 29.66 | 30.23 | 2,463,664 | -3.87(-11.34%) |
Apr 10, 2006 | 39.38 | 41.10 | 33.47 | 34.09 | 2,149,282 | -4.91(-12.60%) |
Apr 07, 2006 | 37.00 | 39.03 | 37.00 | 39.01 | 533,845 | +2.02(+5.45%) |
Apr 06, 2006 | 36.29 | 37.52 | 35.97 | 36.99 | 414,916 | +1.20(+3.34%) |
Apr 05, 2006 | 36.14 | 36.69 | 35.12 | 35.79 | 516,153 | -0.35(-0.97%) |
Apr 04, 2006 | 35.23 | 36.59 | 34.83 | 36.14 | 476,136 | +0.36(+1.00%) |
Apr 03, 2006 | 34.40 | 35.85 | 33.95 | 35.79 | 618,092 | +1.89(+5.59%) |
Mar 31, 2006 | 32.76 | 34.00 | 32.44 | 33.89 | 415,337 | +0.88(+2.65%) |
Mar 30, 2006 | 34.36 | 34.39 | 32.70 | 33.02 | 469,536 | -0.77(-2.28%) |
Mar 29, 2006 | 33.00 | 34.19 | 32.48 | 33.79 | 441,735 | +1.45(+4.49%) |
Mar 28, 2006 | 31.51 | 32.84 | 31.51 | 32.33 | 551,677 | +1.32(+4.27%) |
Mar 27, 2006 | 30.87 | 31.14 | 30.09 | 31.01 | 459,848 | +0.26(+0.83%) |
Mar 24, 2006 | 30.66 | 30.87 | 30.55 | 30.75 | 262,148 | +0.19(+0.61%) |
Mar 23, 2006 | 30.16 | 30.97 | 29.71 | 30.57 | 496,917 | +0.48(+1.59%) |
Mar 22, 2006 | 29.06 | 30.26 | 28.97 | 30.09 | 393,012 | +0.90(+3.10%) |
Mar 21, 2006 | 29.91 | 30.23 | 29.17 | 29.19 | 264,535 | -0.72(-2.41%) |
Mar 20, 2006 | 30.38 | 30.62 | 29.56 | 29.90 | 401,718 | -0.32(-1.06%) |
Mar 17, 2006 | 29.76 | 30.27 | 29.34 | 30.23 | 375,741 | +0.60(+2.02%) |
Mar 16, 2006 | 30.09 | 31.16 | 29.08 | 29.63 | 568,948 | -0.28(-0.95%) |
Mar 15, 2006 | 27.56 | 30.23 | 27.56 | 29.91 | 716,521 | +2.49(+9.09%) |
Mar 14, 2006 | 25.85 | 27.45 | 25.38 | 27.42 | 421,094 | +0.56(+2.10%) |
Mar 13, 2006 | 27.78 | 28.21 | 26.85 | 26.86 | 490,037 | -0.74(-2.68%) |
Mar 10, 2006 | 25.92 | 27.63 | 25.84 | 27.60 | 239,823 | +1.71(+6.60%) |
Mar 09, 2006 | 25.75 | 26.84 | 25.75 | 25.89 | 237,997 | +0.42(+1.65%) |
Mar 08, 2006 | 24.04 | 25.57 | 23.06 | 25.47 | 331,231 | +0.38(+1.53%) |
Mar 07, 2006 | 26.35 | 27.06 | 24.77 | 25.08 | 415,618 | -1.35(-5.12%) |
Mar 06, 2006 | 27.11 | 27.12 | 26.24 | 26.44 | 232,100 | -0.66(-2.44%) |
Mar 03, 2006 | 25.50 | 27.48 | 25.21 | 27.10 | 383,885 | +1.65(+6.46%) |
Mar 02, 2006 | 25.92 | 26.82 | 25.38 | 25.45 | 324,351 | -0.26(-1.02%) |
Mar 01, 2006 | 24.51 | 25.72 | 24.50 | 25.72 | 510,958 | +1.17(+4.76%) |
Feb 28, 2006 | 24.93 | 25.13 | 24.31 | 24.55 | 172,566 | -0.38(-1.51%) |
Feb 27, 2006 | 24.09 | 25.52 | 23.97 | 24.93 | 402,279 | +1.50(+6.38%) |
Feb 24, 2006 | 22.65 | 23.73 | 22.65 | 23.43 | 227,326 | +0.70(+3.07%) |
Feb 23, 2006 | 22.72 | 22.95 | 22.61 | 22.73 | 152,767 | +0.18(+0.79%) |
Feb 22, 2006 | 22.79 | 23.04 | 22.54 | 22.56 | 141,815 | -0.15(-0.66%) |
Feb 21, 2006 | 22.97 | 23.00 | 22.45 | 22.70 | 197,980 | -0.33(-1.45%) |
Feb 17, 2006 | 22.93 | 23.32 | 22.83 | 23.04 | 197,980 | +0.08(+0.34%) |
Feb 16, 2006 | 22.97 | 23.07 | 22.79 | 22.96 | 186,326 | +0.01(+0.03%) |
Feb 15, 2006 | 21.94 | 23.40 | 21.94 | 22.95 | 354,258 | +1.09(+4.98%) |
Feb 14, 2006 | 20.88 | 22.00 | 20.85 | 21.86 | 213,285 | +0.99(+4.74%) |
Feb 13, 2006 | 20.87 | 20.90 | 20.63 | 20.87 | 174,672 | +0.18(+0.86%) |
Feb 10, 2006 | 20.76 | 20.87 | 20.55 | 20.70 | 75,962 | -0.04(-0.17%) |
Feb 09, 2006 | 20.80 | 20.86 | 20.58 | 20.73 | 254,004 | +0.09(+0.41%) |
Feb 08, 2006 | 20.55 | 20.65 | 20.39 | 20.65 | 69,503 | +0.21(+1.01%) |
Feb 07, 2006 | 20.70 | 20.90 | 20.32 | 20.44 | 83,685 | -0.26(-1.27%) |
Feb 06, 2006 | 20.33 | 20.70 | 20.18 | 20.70 | 90,144 | +0.62(+3.09%) |
Feb 03, 2006 | 20.23 | 20.28 | 19.91 | 20.08 | 71,750 | -0.31(-1.54%) |
Feb 02, 2006 | 20.80 | 20.85 | 20.08 | 20.40 | 92,531 | -0.32(-1.55%) |