Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.90 | 36.26 | 35.49 | 35.56 | 149,600 | -0.49(-1.36%) |
Apr 27, 2006 | 36.02 | 36.39 | 35.61 | 36.05 | 127,162 | -0.20(-0.55%) |
Apr 26, 2006 | 36.70 | 36.73 | 36.04 | 36.25 | 127,867 | -0.23(-0.63%) |
Apr 25, 2006 | 36.47 | 36.92 | 36.14 | 36.48 | 218,974 | -0.12(-0.33%) |
Apr 24, 2006 | 36.98 | 37.50 | 36.50 | 36.60 | 249,541 | -0.53(-1.43%) |
Apr 21, 2006 | 37.62 | 37.88 | 36.30 | 37.13 | 226,429 | -0.42(-1.12%) |
Apr 20, 2006 | 36.26 | 38.14 | 35.97 | 37.55 | 585,025 | +1.90(+5.33%) |
Apr 19, 2006 | 34.45 | 36.16 | 34.45 | 35.65 | 299,065 | +0.95(+2.74%) |
Apr 18, 2006 | 31.82 | 35.22 | 31.82 | 34.70 | 490,551 | +2.78(+8.71%) |
Apr 17, 2006 | 32.56 | 32.80 | 31.79 | 31.92 | 331,006 | -0.85(-2.59%) |
Apr 13, 2006 | 32.91 | 33.15 | 32.08 | 32.77 | 209,061 | -0.27(-0.82%) |
Apr 12, 2006 | 33.60 | 33.83 | 32.91 | 33.04 | 178,055 | -0.56(-1.67%) |
Apr 11, 2006 | 33.93 | 34.00 | 33.22 | 33.60 | 103,109 | -0.25(-0.74%) |
Apr 10, 2006 | 34.34 | 34.34 | 33.20 | 33.85 | 171,824 | -0.56(-1.63%) |
Apr 07, 2006 | 34.28 | 34.73 | 34.00 | 34.41 | 132,795 | +0.22(+0.64%) |
Apr 06, 2006 | 33.74 | 34.19 | 33.62 | 34.19 | 167,527 | +0.33(+0.97%) |
Apr 05, 2006 | 34.88 | 35.00 | 33.51 | 33.86 | 173,888 | -0.98(-2.81%) |
Apr 04, 2006 | 34.85 | 35.12 | 34.54 | 34.84 | 171,214 | +0.09(+0.26%) |
Apr 03, 2006 | 35.32 | 35.62 | 34.61 | 34.75 | 307,463 | -0.61(-1.73%) |
Mar 31, 2006 | 36.24 | 36.24 | 35.15 | 35.36 | 190,415 | -0.80(-2.21%) |
Mar 30, 2006 | 36.47 | 36.97 | 35.83 | 36.16 | 128,113 | -0.14(-0.39%) |
Mar 29, 2006 | 35.50 | 36.34 | 35.16 | 36.30 | 111,592 | +0.90(+2.54%) |
Mar 28, 2006 | 35.23 | 36.05 | 35.23 | 35.40 | 133,332 | +0.08(+0.23%) |
Mar 27, 2006 | 36.76 | 36.76 | 35.15 | 35.32 | 153,519 | -1.29(-3.52%) |
Mar 24, 2006 | 36.72 | 36.94 | 36.36 | 36.61 | 123,409 | -0.10(-0.27%) |
Mar 23, 2006 | 36.25 | 36.72 | 35.90 | 36.71 | 127,800 | +0.25(+0.69%) |
Mar 22, 2006 | 36.18 | 36.66 | 35.68 | 36.46 | 160,400 | +0.09(+0.25%) |
Mar 21, 2006 | 36.46 | 36.62 | 36.20 | 36.37 | 143,283 | +0.00(+0.00%) |
Mar 20, 2006 | 36.00 | 36.47 | 35.71 | 36.37 | 102,706 | +0.22(+0.61%) |
Mar 17, 2006 | 35.84 | 36.44 | 35.62 | 36.15 | 199,369 | +0.49(+1.37%) |
Mar 16, 2006 | 35.73 | 36.09 | 35.25 | 35.66 | 139,025 | +0.04(+0.11%) |
Mar 15, 2006 | 35.54 | 35.62 | 35.10 | 35.62 | 133,810 | +0.30(+0.85%) |
Mar 14, 2006 | 35.72 | 35.98 | 34.90 | 35.32 | 463,369 | -0.51(-1.42%) |
Mar 13, 2006 | 36.46 | 36.67 | 35.81 | 35.83 | 97,833 | -0.51(-1.40%) |
Mar 10, 2006 | 36.00 | 36.48 | 35.76 | 36.34 | 64,685 | +0.34(+0.94%) |
Mar 09, 2006 | 36.20 | 36.54 | 35.76 | 36.00 | 85,294 | -0.27(-0.74%) |
Mar 08, 2006 | 36.70 | 36.73 | 35.53 | 36.27 | 126,953 | -0.54(-1.47%) |
Mar 07, 2006 | 36.68 | 36.89 | 36.31 | 36.81 | 131,250 | +0.06(+0.16%) |
Mar 06, 2006 | 38.12 | 38.12 | 36.65 | 36.75 | 152,825 | -1.64(-4.27%) |
Mar 03, 2006 | 37.98 | 38.77 | 37.73 | 38.39 | 190,428 | +0.31(+0.81%) |
Mar 02, 2006 | 38.50 | 38.50 | 37.53 | 38.08 | 219,327 | -0.60(-1.55%) |
Mar 01, 2006 | 38.98 | 39.13 | 38.05 | 38.68 | 185,945 | -0.08(-0.21%) |
Feb 28, 2006 | 40.22 | 40.29 | 38.53 | 38.76 | 268,677 | -1.46(-3.63%) |
Feb 27, 2006 | 38.75 | 40.45 | 38.63 | 40.22 | 629,898 | +1.59(+4.12%) |
Feb 24, 2006 | 38.40 | 38.89 | 38.27 | 38.63 | 176,055 | +0.19(+0.49%) |
Feb 23, 2006 | 38.50 | 38.67 | 38.27 | 38.44 | 277,534 | -0.10(-0.26%) |
Feb 22, 2006 | 38.18 | 38.66 | 38.18 | 38.54 | 418,721 | +0.38(+1.00%) |
Feb 21, 2006 | 38.82 | 38.82 | 37.82 | 38.16 | 245,183 | -0.36(-0.93%) |
Feb 17, 2006 | 38.80 | 38.90 | 38.47 | 38.52 | 146,268 | -0.10(-0.26%) |
Feb 16, 2006 | 38.00 | 38.80 | 37.80 | 38.62 | 175,200 | +0.71(+1.87%) |
Feb 15, 2006 | 37.36 | 37.91 | 37.18 | 37.91 | 220,556 | +0.63(+1.69%) |
Feb 14, 2006 | 36.97 | 37.67 | 36.77 | 37.28 | 106,769 | +0.48(+1.30%) |
Feb 13, 2006 | 37.00 | 37.24 | 36.75 | 36.80 | 300,233 | -0.13(-0.35%) |
Feb 10, 2006 | 37.40 | 37.53 | 36.85 | 36.93 | 174,550 | -0.50(-1.34%) |
Feb 09, 2006 | 37.12 | 37.46 | 36.87 | 37.43 | 323,008 | +0.28(+0.75%) |
Feb 08, 2006 | 36.66 | 37.20 | 35.89 | 37.15 | 147,092 | +0.62(+1.70%) |
Feb 07, 2006 | 36.82 | 37.32 | 36.32 | 36.53 | 171,837 | -0.23(-0.63%) |
Feb 06, 2006 | 36.33 | 36.77 | 35.66 | 36.76 | 202,867 | +0.34(+0.93%) |
Feb 03, 2006 | 36.75 | 36.92 | 36.08 | 36.42 | 181,862 | -0.53(-1.43%) |
Feb 02, 2006 | 37.21 | 37.69 | 36.52 | 36.95 | 225,014 | -0.48(-1.28%) |