Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 46.91 | 46.96 | 46.07 | 46.71 | 295,132 | -0.37(-0.79%) |
Apr 27, 2006 | 47.80 | 47.97 | 46.95 | 47.09 | 211,252 | -0.63(-1.31%) |
Apr 26, 2006 | 46.28 | 48.44 | 46.28 | 47.71 | 429,523 | +0.63(+1.35%) |
Apr 25, 2006 | 46.29 | 47.96 | 45.81 | 47.08 | 467,493 | +0.93(+2.02%) |
Apr 24, 2006 | 45.19 | 47.38 | 44.76 | 46.15 | 342,652 | +0.96(+2.12%) |
Apr 21, 2006 | 42.59 | 45.40 | 42.15 | 45.19 | 534,804 | +3.16(+7.53%) |
Apr 20, 2006 | 43.11 | 43.11 | 41.73 | 42.03 | 243,469 | -1.22(-2.81%) |
Apr 19, 2006 | 39.11 | 43.63 | 39.11 | 43.25 | 598,893 | +5.44(+14.39%) |
Apr 18, 2006 | 37.13 | 38.14 | 37.20 | 37.81 | 140,719 | +0.69(+1.85%) |
Apr 17, 2006 | 37.37 | 37.55 | 36.82 | 37.12 | 95,500 | -0.25(-0.67%) |
Apr 13, 2006 | 36.34 | 37.37 | 35.94 | 37.37 | 115,981 | +1.03(+2.85%) |
Apr 12, 2006 | 35.08 | 36.42 | 35.02 | 36.34 | 144,516 | +1.27(+3.62%) |
Apr 11, 2006 | 35.68 | 36.02 | 34.69 | 35.07 | 94,465 | -0.59(-1.66%) |
Apr 10, 2006 | 36.08 | 36.55 | 35.66 | 35.66 | 144,977 | -0.41(-1.13%) |
Apr 07, 2006 | 36.59 | 36.72 | 35.85 | 36.07 | 97,341 | -0.43(-1.19%) |
Apr 06, 2006 | 36.83 | 36.85 | 36.32 | 36.50 | 106,201 | -0.34(-0.92%) |
Apr 05, 2006 | 36.63 | 36.94 | 36.60 | 36.84 | 159,589 | +0.34(+0.93%) |
Apr 04, 2006 | 36.27 | 36.85 | 35.98 | 36.50 | 138,533 | +0.26(+0.72%) |
Apr 03, 2006 | 36.54 | 36.59 | 36.08 | 36.24 | 194,913 | -0.30(-0.81%) |
Mar 31, 2006 | 36.28 | 36.56 | 35.84 | 36.54 | 150,615 | +0.25(+0.69%) |
Mar 30, 2006 | 35.16 | 36.35 | 35.16 | 36.28 | 283,395 | +1.17(+3.34%) |
Mar 29, 2006 | 34.10 | 35.11 | 34.09 | 35.11 | 131,860 | +0.97(+2.85%) |
Mar 28, 2006 | 34.76 | 34.97 | 34.14 | 34.14 | 110,343 | -0.69(-1.97%) |
Mar 27, 2006 | 34.41 | 34.98 | 34.31 | 34.82 | 196,064 | +0.52(+1.52%) |
Mar 24, 2006 | 34.22 | 34.46 | 34.15 | 34.30 | 79,507 | +0.02(+0.05%) |
Mar 23, 2006 | 34.29 | 34.33 | 33.96 | 34.29 | 73,409 | -0.01(-0.03%) |
Mar 22, 2006 | 33.41 | 34.40 | 33.30 | 34.29 | 63,974 | +0.83(+2.47%) |
Mar 21, 2006 | 33.90 | 34.17 | 33.28 | 33.47 | 73,524 | -0.51(-1.51%) |
Mar 20, 2006 | 34.23 | 34.49 | 33.90 | 33.98 | 67,656 | -0.28(-0.81%) |
Mar 17, 2006 | 33.72 | 34.37 | 33.68 | 34.26 | 203,658 | +0.70(+2.10%) |
Mar 16, 2006 | 34.22 | 34.25 | 33.43 | 33.56 | 95,961 | -0.49(-1.43%) |
Mar 15, 2006 | 33.11 | 34.25 | 33.11 | 34.04 | 106,201 | +1.02(+3.08%) |
Mar 14, 2006 | 32.20 | 33.36 | 31.87 | 33.03 | 103,324 | +0.83(+2.56%) |
Mar 13, 2006 | 32.70 | 32.85 | 31.90 | 32.20 | 145,322 | -0.43(-1.33%) |
Mar 10, 2006 | 31.81 | 32.74 | 31.55 | 32.63 | 67,540 | +0.80(+2.51%) |
Mar 09, 2006 | 31.38 | 32.15 | 31.32 | 31.84 | 99,412 | +0.44(+1.41%) |
Mar 08, 2006 | 31.92 | 31.92 | 31.25 | 31.39 | 188,700 | -0.63(-1.98%) |
Mar 07, 2006 | 32.37 | 32.37 | 31.73 | 32.03 | 87,101 | -0.43(-1.34%) |
Mar 06, 2006 | 31.48 | 32.57 | 31.48 | 32.46 | 91,703 | +0.16(+0.48%) |
Mar 03, 2006 | 31.74 | 32.55 | 31.59 | 32.30 | 134,276 | +0.39(+1.23%) |
Mar 02, 2006 | 32.07 | 32.42 | 31.72 | 31.91 | 126,567 | -0.24(-0.76%) |
Mar 01, 2006 | 31.77 | 32.41 | 31.77 | 32.16 | 189,160 | +0.55(+1.73%) |
Feb 28, 2006 | 31.58 | 32.24 | 31.55 | 31.61 | 140,604 | +0.03(+0.08%) |
Feb 27, 2006 | 31.59 | 32.59 | 31.44 | 31.58 | 253,364 | -0.12(-0.38%) |
Feb 24, 2006 | 31.77 | 31.98 | 31.66 | 31.70 | 81,923 | -0.12(-0.38%) |
Feb 23, 2006 | 32.07 | 32.16 | 31.66 | 31.83 | 179,840 | -0.35(-1.08%) |
Feb 22, 2006 | 31.85 | 32.81 | 31.84 | 32.17 | 144,862 | +0.50(+1.59%) |
Feb 21, 2006 | 31.33 | 31.68 | 31.27 | 31.67 | 497,754 | +0.25(+0.80%) |
Feb 17, 2006 | 31.28 | 31.55 | 31.00 | 31.42 | 193,072 | +0.23(+0.72%) |
Feb 16, 2006 | 30.72 | 31.44 | 30.72 | 31.19 | 151,535 | +0.69(+2.25%) |
Feb 15, 2006 | 33.10 | 33.10 | 30.48 | 30.51 | 265,791 | -2.94(-8.78%) |
Feb 14, 2006 | 33.46 | 33.90 | 32.90 | 33.44 | 103,440 | -0.02(-0.05%) |
Feb 13, 2006 | 34.33 | 34.33 | 33.22 | 33.46 | 82,268 | -0.87(-2.53%) |
Feb 10, 2006 | 33.78 | 34.47 | 33.31 | 34.33 | 67,540 | +0.55(+1.62%) |
Feb 09, 2006 | 34.07 | 34.48 | 33.46 | 33.78 | 75,019 | -0.30(-0.87%) |
Feb 08, 2006 | 33.83 | 34.47 | 33.46 | 34.08 | 113,565 | +0.34(+1.00%) |
Feb 07, 2006 | 33.90 | 34.25 | 33.73 | 33.74 | 74,329 | -0.16(-0.46%) |
Feb 06, 2006 | 33.81 | 33.90 | 33.45 | 33.90 | 82,038 | +0.30(+0.88%) |
Feb 03, 2006 | 33.93 | 34.07 | 33.46 | 33.60 | 73,754 | -0.33(-0.97%) |
Feb 02, 2006 | 34.47 | 34.56 | 33.46 | 33.93 | 90,898 | -0.49(-1.41%) |