Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.35 | 37.29 | 36.29 | 37.06 | 681,357 | +0.63(+1.72%) |
Apr 27, 2006 | 35.90 | 36.68 | 35.87 | 36.44 | 530,655 | +0.56(+1.57%) |
Apr 26, 2006 | 35.86 | 36.07 | 35.46 | 35.87 | 830,340 | +1.17(+3.38%) |
Apr 25, 2006 | 34.42 | 34.71 | 34.16 | 34.70 | 413,218 | +0.38(+1.12%) |
Apr 24, 2006 | 33.97 | 34.39 | 33.71 | 34.32 | 791,923 | +0.25(+0.73%) |
Apr 21, 2006 | 34.29 | 34.29 | 33.95 | 34.07 | 289,533 | -0.16(-0.47%) |
Apr 20, 2006 | 34.50 | 34.50 | 34.16 | 34.23 | 150,857 | -0.33(-0.96%) |
Apr 19, 2006 | 34.58 | 34.69 | 34.31 | 34.56 | 210,981 | -0.02(-0.06%) |
Apr 18, 2006 | 33.80 | 34.67 | 33.76 | 34.58 | 218,009 | +0.78(+2.31%) |
Apr 17, 2006 | 33.73 | 33.97 | 33.67 | 33.80 | 191,929 | +0.04(+0.13%) |
Apr 13, 2006 | 33.50 | 33.84 | 33.40 | 33.75 | 228,472 | +0.26(+0.76%) |
Apr 12, 2006 | 33.44 | 33.57 | 33.34 | 33.50 | 186,619 | +0.03(+0.10%) |
Apr 11, 2006 | 33.71 | 33.80 | 33.32 | 33.46 | 331,698 | -0.22(-0.65%) |
Apr 10, 2006 | 33.73 | 33.77 | 33.52 | 33.68 | 468,188 | -0.03(-0.09%) |
Apr 07, 2006 | 34.19 | 34.37 | 33.58 | 33.71 | 428,366 | -0.41(-1.20%) |
Apr 06, 2006 | 34.23 | 34.37 | 33.97 | 34.12 | 288,440 | -0.16(-0.47%) |
Apr 05, 2006 | 34.10 | 34.28 | 33.80 | 34.28 | 397,445 | +0.14(+0.41%) |
Apr 04, 2006 | 34.24 | 34.41 | 34.09 | 34.14 | 485,367 | -0.06(-0.19%) |
Apr 03, 2006 | 34.48 | 34.48 | 34.09 | 34.21 | 521,441 | -0.21(-0.61%) |
Mar 31, 2006 | 34.58 | 34.62 | 34.36 | 34.42 | 395,258 | -0.12(-0.33%) |
Mar 30, 2006 | 35.03 | 35.08 | 34.32 | 34.53 | 544,242 | -0.59(-1.68%) |
Mar 29, 2006 | 35.24 | 35.30 | 34.89 | 35.12 | 377,455 | -0.28(-0.78%) |
Mar 28, 2006 | 35.78 | 35.78 | 35.39 | 35.40 | 115,875 | -0.33(-0.91%) |
Mar 27, 2006 | 35.68 | 35.72 | 35.37 | 35.72 | 128,369 | +0.04(+0.13%) |
Mar 24, 2006 | 35.39 | 35.68 | 35.28 | 35.68 | 138,364 | +0.20(+0.58%) |
Mar 23, 2006 | 35.55 | 35.55 | 35.24 | 35.47 | 96,979 | -0.13(-0.38%) |
Mar 22, 2006 | 35.23 | 35.63 | 35.15 | 35.61 | 163,350 | +0.33(+0.94%) |
Mar 21, 2006 | 35.41 | 35.65 | 35.24 | 35.28 | 251,272 | -0.23(-0.65%) |
Mar 20, 2006 | 35.71 | 35.72 | 35.37 | 35.51 | 177,093 | -0.23(-0.65%) |
Mar 17, 2006 | 35.65 | 35.74 | 35.52 | 35.74 | 245,650 | +0.12(+0.34%) |
Mar 16, 2006 | 35.70 | 35.77 | 35.53 | 35.62 | 176,312 | -0.02(-0.05%) |
Mar 15, 2006 | 35.44 | 35.65 | 34.92 | 35.63 | 172,252 | +0.19(+0.52%) |
Mar 14, 2006 | 35.11 | 35.49 | 34.90 | 35.45 | 228,940 | +0.34(+0.97%) |
Mar 13, 2006 | 34.96 | 35.28 | 34.92 | 35.11 | 229,253 | +0.13(+0.38%) |
Mar 10, 2006 | 34.75 | 35.06 | 34.56 | 34.98 | 174,750 | +0.23(+0.66%) |
Mar 09, 2006 | 34.96 | 35.07 | 34.59 | 34.74 | 173,970 | -0.22(-0.62%) |
Mar 08, 2006 | 34.78 | 34.96 | 34.60 | 34.96 | 133,522 | +0.12(+0.33%) |
Mar 07, 2006 | 34.73 | 34.89 | 34.60 | 34.85 | 158,509 | +0.09(+0.26%) |
Mar 06, 2006 | 35.31 | 35.31 | 34.74 | 34.76 | 190,992 | -0.56(-1.58%) |
Mar 03, 2006 | 35.37 | 35.61 | 35.17 | 35.31 | 100,883 | -0.12(-0.33%) |
Mar 02, 2006 | 35.56 | 35.60 | 35.23 | 35.43 | 143,829 | -0.14(-0.40%) |
Mar 01, 2006 | 35.39 | 35.72 | 35.26 | 35.57 | 220,507 | +0.28(+0.78%) |
Feb 28, 2006 | 35.34 | 35.36 | 34.96 | 35.30 | 244,401 | -0.04(-0.13%) |
Feb 27, 2006 | 35.09 | 35.39 | 35.05 | 35.34 | 225,036 | +0.06(+0.16%) |
Feb 24, 2006 | 35.03 | 35.28 | 34.81 | 35.28 | 295,155 | +0.21(+0.60%) |
Feb 23, 2006 | 35.28 | 35.44 | 35.03 | 35.07 | 393,853 | -0.31(-0.87%) |
Feb 22, 2006 | 34.97 | 35.51 | 34.97 | 35.38 | 220,195 | +0.32(+0.91%) |
Feb 21, 2006 | 35.19 | 35.22 | 34.96 | 35.06 | 224,568 | -0.13(-0.36%) |
Feb 17, 2006 | 35.00 | 35.24 | 34.89 | 35.19 | 240,185 | +0.14(+0.40%) |
Feb 16, 2006 | 35.10 | 35.23 | 34.99 | 35.05 | 340,131 | +0.01(+0.04%) |
Feb 15, 2006 | 34.89 | 35.12 | 34.62 | 35.03 | 202,704 | +0.19(+0.55%) |
Feb 14, 2006 | 34.37 | 34.89 | 34.34 | 34.84 | 374,957 | +0.53(+1.55%) |
Feb 13, 2006 | 34.30 | 34.51 | 34.13 | 34.31 | 163,506 | +0.01(+0.02%) |
Feb 10, 2006 | 33.98 | 34.34 | 33.77 | 34.30 | 256,738 | +0.28(+0.81%) |
Feb 09, 2006 | 34.18 | 34.48 | 33.98 | 34.03 | 244,401 | -0.14(-0.41%) |
Feb 08, 2006 | 33.81 | 34.19 | 33.62 | 34.17 | 358,091 | +0.34(+1.00%) |
Feb 07, 2006 | 34.34 | 34.44 | 33.52 | 33.83 | 500,671 | -0.55(-1.60%) |
Feb 06, 2006 | 33.98 | 34.41 | 33.85 | 34.38 | 237,217 | +0.53(+1.57%) |
Feb 03, 2006 | 34.07 | 34.22 | 33.80 | 33.85 | 262,048 | -0.31(-0.92%) |
Feb 02, 2006 | 34.44 | 34.44 | 34.05 | 34.16 | 191,460 | -0.29(-0.85%) |