Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.92 | 40.87 | 38.92 | 40.79 | 727,834 | +1.88(+4.83%) |
Apr 27, 2006 | 40.58 | 41.08 | 36.63 | 38.92 | 1,849,974 | -2.27(-5.50%) |
Apr 26, 2006 | 41.59 | 43.19 | 39.07 | 41.18 | 3,128,549 | +2.47(+6.38%) |
Apr 25, 2006 | 38.14 | 39.19 | 38.14 | 38.71 | 1,688,494 | +0.75(+1.97%) |
Apr 24, 2006 | 39.45 | 39.89 | 37.71 | 37.96 | 894,013 | -1.33(-3.39%) |
Apr 21, 2006 | 39.65 | 39.69 | 38.67 | 39.29 | 560,918 | -0.06(-0.15%) |
Apr 20, 2006 | 40.41 | 40.80 | 38.05 | 39.35 | 972,023 | -1.22(-3.00%) |
Apr 19, 2006 | 37.67 | 40.78 | 37.65 | 40.57 | 1,334,261 | +2.85(+7.56%) |
Apr 18, 2006 | 37.07 | 37.89 | 37.01 | 37.72 | 838,783 | +1.38(+3.80%) |
Apr 17, 2006 | 34.52 | 36.45 | 34.39 | 36.34 | 1,386,764 | +2.80(+8.36%) |
Apr 13, 2006 | 33.90 | 34.03 | 33.08 | 33.54 | 343,843 | -0.19(-0.58%) |
Apr 12, 2006 | 33.11 | 33.86 | 33.08 | 33.73 | 238,721 | +0.62(+1.88%) |
Apr 11, 2006 | 34.12 | 34.43 | 32.30 | 33.11 | 708,878 | -0.97(-2.85%) |
Apr 10, 2006 | 34.09 | 34.49 | 33.51 | 34.08 | 351,639 | +0.19(+0.57%) |
Apr 07, 2006 | 34.65 | 34.71 | 33.56 | 33.89 | 342,752 | -0.56(-1.64%) |
Apr 06, 2006 | 34.68 | 34.71 | 33.86 | 34.45 | 366,706 | -0.18(-0.51%) |
Apr 05, 2006 | 34.26 | 34.67 | 33.88 | 34.62 | 579,274 | +0.67(+1.98%) |
Apr 04, 2006 | 34.45 | 34.65 | 33.40 | 33.95 | 1,567,467 | +1.63(+5.06%) |
Apr 03, 2006 | 33.37 | 33.46 | 32.14 | 32.32 | 561,526 | -0.64(-1.95%) |
Mar 31, 2006 | 33.08 | 33.13 | 32.60 | 32.96 | 487,801 | +0.20(+0.62%) |
Mar 30, 2006 | 33.76 | 33.88 | 32.11 | 32.76 | 1,161,385 | +1.04(+3.28%) |
Mar 29, 2006 | 29.62 | 31.86 | 29.62 | 31.72 | 904,684 | +2.08(+7.03%) |
Mar 28, 2006 | 30.63 | 30.65 | 29.35 | 29.63 | 604,236 | -1.05(-3.42%) |
Mar 27, 2006 | 31.62 | 31.67 | 30.31 | 30.68 | 566,989 | -0.67(-2.14%) |
Mar 24, 2006 | 31.83 | 32.08 | 30.85 | 31.36 | 569,307 | -0.26(-0.83%) |
Mar 23, 2006 | 31.15 | 31.72 | 30.46 | 31.62 | 497,591 | +0.68(+2.20%) |
Mar 22, 2006 | 31.29 | 31.42 | 30.22 | 30.94 | 549,088 | -0.38(-1.21%) |
Mar 21, 2006 | 31.29 | 32.22 | 31.00 | 31.32 | 1,077,009 | +0.45(+1.45%) |
Mar 20, 2006 | 29.57 | 31.07 | 29.33 | 30.87 | 1,203,486 | +1.55(+5.28%) |
Mar 17, 2006 | 30.67 | 30.91 | 28.89 | 29.32 | 1,507,596 | -0.98(-3.24%) |
Mar 16, 2006 | 34.56 | 35.02 | 29.88 | 30.31 | 2,725,680 | -5.20(-14.66%) |
Mar 15, 2006 | 35.21 | 35.59 | 34.93 | 35.51 | 365,077 | +0.29(+0.83%) |
Mar 14, 2006 | 35.01 | 35.52 | 34.57 | 35.22 | 507,878 | +0.41(+1.17%) |
Mar 13, 2006 | 34.35 | 35.24 | 34.18 | 34.81 | 609,904 | +0.77(+2.26%) |
Mar 10, 2006 | 33.45 | 34.13 | 33.10 | 34.04 | 378,869 | +0.94(+2.85%) |
Mar 09, 2006 | 32.72 | 33.61 | 32.52 | 33.10 | 667,661 | +0.65(+2.01%) |
Mar 08, 2006 | 32.82 | 33.26 | 30.75 | 32.45 | 977,227 | -0.63(-1.91%) |
Mar 07, 2006 | 34.32 | 34.32 | 32.30 | 33.08 | 785,402 | -1.06(-3.11%) |
Mar 06, 2006 | 33.64 | 34.33 | 33.45 | 34.14 | 895,809 | +0.69(+2.07%) |
Mar 03, 2006 | 33.02 | 33.76 | 32.81 | 33.45 | 724,839 | +0.49(+1.48%) |
Mar 02, 2006 | 32.03 | 33.18 | 31.95 | 32.96 | 800,594 | +1.04(+3.26%) |
Mar 01, 2006 | 30.35 | 32.18 | 30.34 | 31.92 | 1,061,610 | +1.58(+5.19%) |
Feb 28, 2006 | 30.06 | 31.42 | 29.98 | 30.34 | 542,298 | +0.28(+0.94%) |
Feb 27, 2006 | 30.19 | 30.28 | 29.88 | 30.06 | 333,004 | +0.00(+0.00%) |
Feb 24, 2006 | 30.15 | 30.60 | 29.77 | 30.06 | 481,382 | -0.07(-0.23%) |
Feb 23, 2006 | 30.02 | 30.35 | 29.80 | 30.13 | 297,873 | +0.15(+0.49%) |
Feb 22, 2006 | 30.22 | 30.59 | 29.19 | 29.98 | 373,434 | -0.81(-2.62%) |
Feb 21, 2006 | 31.07 | 31.13 | 30.55 | 30.79 | 517,190 | +0.18(+0.60%) |
Feb 17, 2006 | 31.13 | 31.13 | 30.35 | 30.61 | 302,395 | -0.07(-0.22%) |
Feb 16, 2006 | 30.42 | 30.76 | 30.11 | 30.68 | 412,073 | +0.52(+1.71%) |
Feb 15, 2006 | 30.71 | 30.85 | 29.72 | 30.16 | 626,862 | +0.20(+0.68%) |
Feb 14, 2006 | 29.31 | 30.59 | 28.91 | 29.96 | 853,263 | +1.01(+3.50%) |
Feb 13, 2006 | 27.60 | 29.35 | 27.24 | 28.94 | 619,410 | +1.45(+5.27%) |
Feb 10, 2006 | 27.70 | 28.17 | 26.87 | 27.49 | 565,705 | -0.36(-1.29%) |
Feb 09, 2006 | 29.48 | 29.96 | 27.81 | 27.85 | 788,080 | -1.28(-4.41%) |
Feb 08, 2006 | 31.91 | 32.54 | 28.97 | 29.14 | 2,557,907 | +0.99(+3.53%) |
Feb 07, 2006 | 28.27 | 28.38 | 27.83 | 28.15 | 1,006,544 | +0.25(+0.91%) |
Feb 06, 2006 | 27.02 | 27.91 | 26.75 | 27.89 | 364,254 | +1.00(+3.73%) |
Feb 03, 2006 | 26.18 | 27.24 | 25.99 | 26.89 | 381,411 | +0.57(+2.18%) |
Feb 02, 2006 | 28.20 | 28.70 | 25.39 | 26.32 | 691,233 | -1.82(-6.47%) |