Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.23 | 34.41 | 33.42 | 33.48 | 2,300,298 | -1.09(-3.16%) |
Apr 27, 2006 | 32.52 | 34.77 | 32.52 | 34.57 | 3,360,118 | +1.27(+3.82%) |
Apr 26, 2006 | 32.43 | 33.56 | 32.43 | 33.30 | 1,588,675 | -0.54(-1.59%) |
Apr 25, 2006 | 33.97 | 34.35 | 33.63 | 33.83 | 699,790 | -0.08(-0.23%) |
Apr 24, 2006 | 34.10 | 34.25 | 33.74 | 33.91 | 627,503 | -0.23(-0.68%) |
Apr 21, 2006 | 34.47 | 34.47 | 34.02 | 34.14 | 636,290 | -0.03(-0.10%) |
Apr 20, 2006 | 33.42 | 34.41 | 33.42 | 34.18 | 1,653,932 | +0.87(+2.61%) |
Apr 19, 2006 | 33.02 | 33.63 | 32.99 | 33.31 | 1,640,225 | +0.45(+1.38%) |
Apr 18, 2006 | 32.61 | 33.06 | 32.57 | 32.85 | 1,013,307 | +0.25(+0.76%) |
Apr 17, 2006 | 33.10 | 33.23 | 32.55 | 32.61 | 713,498 | -0.49(-1.50%) |
Apr 13, 2006 | 33.13 | 33.33 | 32.96 | 33.10 | 555,216 | -0.03(-0.10%) |
Apr 12, 2006 | 33.44 | 33.71 | 33.04 | 33.13 | 868,030 | -0.16(-0.49%) |
Apr 11, 2006 | 33.54 | 33.73 | 33.19 | 33.30 | 618,716 | -0.31(-0.91%) |
Apr 10, 2006 | 33.89 | 33.89 | 33.42 | 33.60 | 2,047,586 | -0.15(-0.46%) |
Apr 07, 2006 | 33.37 | 33.97 | 33.25 | 33.76 | 1,257,701 | +0.46(+1.38%) |
Apr 06, 2006 | 33.16 | 33.31 | 32.96 | 33.30 | 612,389 | +0.19(+0.57%) |
Apr 05, 2006 | 32.59 | 33.19 | 32.59 | 33.11 | 760,244 | +0.52(+1.60%) |
Apr 04, 2006 | 32.61 | 33.02 | 32.59 | 32.59 | 1,276,681 | -0.03(-0.10%) |
Apr 03, 2006 | 33.28 | 33.42 | 32.54 | 32.62 | 1,161,982 | -0.55(-1.65%) |
Mar 31, 2006 | 33.39 | 33.45 | 33.02 | 33.17 | 683,739 | -0.24(-0.72%) |
Mar 30, 2006 | 33.54 | 33.71 | 33.36 | 33.41 | 469,924 | -0.26(-0.76%) |
Mar 29, 2006 | 33.37 | 33.71 | 33.29 | 33.66 | 812,262 | +0.15(+0.46%) |
Mar 28, 2006 | 33.63 | 33.63 | 33.21 | 33.51 | 1,212,712 | +0.00(+0.00%) |
Mar 27, 2006 | 33.19 | 33.67 | 32.99 | 33.51 | 1,416,686 | +0.59(+1.79%) |
Mar 24, 2006 | 32.78 | 32.98 | 32.72 | 32.92 | 549,475 | +0.10(+0.31%) |
Mar 23, 2006 | 32.72 | 32.97 | 32.71 | 32.82 | 1,236,847 | +0.01(+0.03%) |
Mar 22, 2006 | 32.50 | 32.95 | 32.46 | 32.81 | 1,148,977 | +0.26(+0.81%) |
Mar 21, 2006 | 32.96 | 33.00 | 32.52 | 32.55 | 606,531 | -0.43(-1.29%) |
Mar 20, 2006 | 32.68 | 33.11 | 32.62 | 32.97 | 1,447,615 | +0.26(+0.81%) |
Mar 17, 2006 | 32.23 | 32.72 | 32.17 | 32.71 | 1,132,692 | +0.48(+1.48%) |
Mar 16, 2006 | 32.52 | 32.54 | 32.20 | 32.23 | 785,433 | -0.34(-1.05%) |
Mar 15, 2006 | 32.43 | 32.65 | 32.32 | 32.57 | 600,791 | +0.17(+0.53%) |
Mar 14, 2006 | 32.25 | 32.52 | 32.06 | 32.40 | 812,145 | +0.09(+0.26%) |
Mar 13, 2006 | 32.66 | 32.69 | 32.32 | 32.32 | 839,092 | -0.11(-0.34%) |
Mar 10, 2006 | 32.55 | 32.69 | 32.38 | 32.43 | 867,093 | -0.01(-0.03%) |
Mar 09, 2006 | 33.23 | 33.28 | 32.43 | 32.43 | 967,850 | -0.84(-2.54%) |
Mar 08, 2006 | 32.90 | 33.30 | 32.72 | 33.28 | 1,626,986 | +0.18(+0.54%) |
Mar 07, 2006 | 33.27 | 33.71 | 32.96 | 33.10 | 1,352,365 | -0.26(-0.79%) |
Mar 06, 2006 | 33.49 | 33.59 | 33.08 | 33.36 | 647,303 | -0.16(-0.48%) |
Mar 03, 2006 | 33.73 | 33.87 | 33.36 | 33.53 | 353,117 | -0.41(-1.21%) |
Mar 02, 2006 | 33.53 | 34.02 | 33.38 | 33.94 | 1,228,528 | +0.10(+0.30%) |
Mar 01, 2006 | 33.45 | 33.83 | 33.24 | 33.83 | 1,143,822 | +0.35(+1.05%) |
Feb 28, 2006 | 34.14 | 34.12 | 33.39 | 33.48 | 1,208,846 | -0.66(-1.93%) |
Feb 27, 2006 | 34.24 | 34.26 | 33.88 | 34.14 | 569,158 | +0.02(+0.05%) |
Feb 24, 2006 | 33.84 | 34.17 | 33.77 | 34.12 | 1,004,989 | +0.30(+0.88%) |
Feb 23, 2006 | 33.62 | 33.88 | 33.29 | 33.83 | 873,537 | +0.20(+0.58%) |
Feb 22, 2006 | 33.60 | 33.78 | 33.36 | 33.63 | 899,429 | +0.18(+0.54%) |
Feb 21, 2006 | 33.79 | 33.79 | 33.19 | 33.45 | 702,016 | -0.22(-0.66%) |
Feb 17, 2006 | 34.17 | 34.18 | 33.30 | 33.67 | 740,093 | -0.55(-1.60%) |
Feb 16, 2006 | 33.89 | 34.23 | 33.65 | 34.22 | 1,209,549 | +0.52(+1.55%) |
Feb 15, 2006 | 33.48 | 33.87 | 33.28 | 33.70 | 712,326 | +0.28(+0.84%) |
Feb 14, 2006 | 32.79 | 33.50 | 32.49 | 33.42 | 1,009,558 | +0.63(+1.93%) |
Feb 13, 2006 | 32.99 | 33.04 | 32.53 | 32.78 | 1,041,308 | -0.17(-0.52%) |
Feb 10, 2006 | 32.73 | 33.13 | 32.61 | 32.96 | 1,156,827 | +0.09(+0.26%) |
Feb 09, 2006 | 32.47 | 33.25 | 32.26 | 32.87 | 1,227,357 | +0.43(+1.32%) |
Feb 08, 2006 | 32.14 | 32.61 | 32.14 | 32.44 | 1,059,351 | +0.31(+0.96%) |
Feb 07, 2006 | 32.43 | 32.44 | 31.98 | 32.14 | 1,049,392 | -0.23(-0.71%) |
Feb 06, 2006 | 32.82 | 32.87 | 32.32 | 32.37 | 1,439,649 | +0.22(+0.69%) |
Feb 03, 2006 | 31.84 | 32.52 | 31.71 | 32.14 | 1,427,816 | +0.09(+0.29%) |
Feb 02, 2006 | 31.70 | 32.05 | 31.70 | 32.05 | 1,953,156 | +0.14(+0.43%) |