Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.03 | 37.98 | 36.97 | 37.75 | 668,958 | +0.64(+1.72%) |
Apr 27, 2006 | 36.57 | 37.36 | 36.54 | 37.11 | 520,999 | +0.57(+1.57%) |
Apr 26, 2006 | 36.52 | 36.74 | 36.12 | 36.54 | 815,230 | +1.19(+3.38%) |
Apr 25, 2006 | 35.06 | 35.35 | 34.80 | 35.34 | 405,698 | +0.39(+1.12%) |
Apr 24, 2006 | 34.60 | 35.02 | 34.33 | 34.95 | 777,512 | +0.25(+0.73%) |
Apr 21, 2006 | 34.93 | 34.93 | 34.58 | 34.70 | 284,265 | -0.16(-0.47%) |
Apr 20, 2006 | 35.13 | 35.13 | 34.79 | 34.86 | 148,112 | -0.34(-0.96%) |
Apr 19, 2006 | 35.22 | 35.33 | 34.95 | 35.20 | 207,142 | -0.02(-0.06%) |
Apr 18, 2006 | 34.43 | 35.32 | 34.38 | 35.22 | 214,042 | +0.80(+2.31%) |
Apr 17, 2006 | 34.36 | 34.60 | 34.29 | 34.42 | 188,436 | +0.05(+0.13%) |
Apr 13, 2006 | 34.12 | 34.47 | 34.02 | 34.38 | 224,314 | +0.26(+0.76%) |
Apr 12, 2006 | 34.06 | 34.20 | 33.96 | 34.12 | 183,223 | +0.03(+0.10%) |
Apr 11, 2006 | 34.34 | 34.42 | 33.93 | 34.08 | 325,662 | -0.22(-0.65%) |
Apr 10, 2006 | 34.36 | 34.40 | 34.14 | 34.31 | 459,669 | -0.03(-0.10%) |
Apr 07, 2006 | 34.83 | 35.01 | 34.20 | 34.34 | 420,571 | -0.42(-1.20%) |
Apr 06, 2006 | 34.87 | 35.01 | 34.60 | 34.76 | 283,191 | -0.16(-0.47%) |
Apr 05, 2006 | 34.74 | 34.92 | 34.43 | 34.92 | 390,212 | +0.14(+0.41%) |
Apr 04, 2006 | 34.87 | 35.05 | 34.72 | 34.78 | 476,534 | -0.07(-0.19%) |
Apr 03, 2006 | 35.12 | 35.12 | 34.72 | 34.84 | 511,953 | -0.22(-0.61%) |
Mar 31, 2006 | 35.22 | 35.26 | 35.00 | 35.06 | 388,066 | -0.12(-0.33%) |
Mar 30, 2006 | 35.68 | 35.73 | 34.96 | 35.17 | 534,338 | -0.60(-1.68%) |
Mar 29, 2006 | 35.89 | 35.96 | 35.53 | 35.77 | 370,587 | -0.28(-0.78%) |
Mar 28, 2006 | 36.45 | 36.45 | 36.05 | 36.05 | 113,767 | -0.33(-0.91%) |
Mar 27, 2006 | 36.34 | 36.39 | 36.02 | 36.39 | 126,033 | +0.05(+0.13%) |
Mar 24, 2006 | 36.05 | 36.34 | 35.93 | 36.34 | 135,846 | +0.21(+0.58%) |
Mar 23, 2006 | 36.20 | 36.20 | 35.89 | 36.13 | 95,215 | -0.14(-0.38%) |
Mar 22, 2006 | 35.88 | 36.29 | 35.80 | 36.27 | 160,378 | +0.34(+0.94%) |
Mar 21, 2006 | 36.07 | 36.31 | 35.89 | 35.93 | 246,700 | -0.23(-0.65%) |
Mar 20, 2006 | 36.37 | 36.38 | 36.02 | 36.16 | 173,870 | -0.23(-0.65%) |
Mar 17, 2006 | 36.31 | 36.40 | 36.18 | 36.40 | 241,180 | +0.12(+0.34%) |
Mar 16, 2006 | 36.36 | 36.43 | 36.18 | 36.28 | 173,104 | -0.02(-0.05%) |
Mar 15, 2006 | 36.10 | 36.31 | 35.57 | 36.30 | 169,117 | +0.19(+0.52%) |
Mar 14, 2006 | 35.76 | 36.15 | 35.55 | 36.11 | 224,774 | +0.35(+0.97%) |
Mar 13, 2006 | 35.60 | 35.94 | 35.56 | 35.76 | 225,081 | +0.14(+0.38%) |
Mar 10, 2006 | 35.40 | 35.71 | 35.20 | 35.62 | 171,571 | +0.23(+0.66%) |
Mar 09, 2006 | 35.60 | 35.72 | 35.23 | 35.39 | 170,804 | -0.22(-0.62%) |
Mar 08, 2006 | 35.43 | 35.61 | 35.24 | 35.61 | 131,093 | +0.12(+0.33%) |
Mar 07, 2006 | 35.37 | 35.54 | 35.24 | 35.49 | 155,625 | +0.09(+0.26%) |
Mar 06, 2006 | 35.97 | 35.97 | 35.38 | 35.40 | 187,516 | -0.57(-1.58%) |
Mar 03, 2006 | 36.02 | 36.27 | 35.83 | 35.97 | 99,048 | -0.12(-0.33%) |
Mar 02, 2006 | 36.22 | 36.26 | 35.88 | 36.09 | 141,212 | -0.14(-0.40%) |
Mar 01, 2006 | 36.05 | 36.39 | 35.92 | 36.23 | 216,495 | +0.28(+0.78%) |
Feb 28, 2006 | 36.00 | 36.01 | 35.61 | 35.95 | 239,954 | -0.05(-0.13%) |
Feb 27, 2006 | 35.74 | 36.04 | 35.70 | 36.00 | 220,941 | +0.06(+0.16%) |
Feb 24, 2006 | 35.68 | 35.94 | 35.45 | 35.94 | 289,784 | +0.22(+0.60%) |
Feb 23, 2006 | 35.94 | 36.09 | 35.68 | 35.72 | 386,686 | -0.31(-0.87%) |
Feb 22, 2006 | 35.62 | 36.17 | 35.62 | 36.03 | 216,188 | +0.33(+0.91%) |
Feb 21, 2006 | 35.85 | 35.87 | 35.61 | 35.71 | 220,481 | -0.13(-0.36%) |
Feb 17, 2006 | 35.65 | 35.90 | 35.54 | 35.84 | 235,814 | +0.14(+0.40%) |
Feb 16, 2006 | 35.75 | 35.88 | 35.64 | 35.70 | 333,942 | +0.01(+0.04%) |
Feb 15, 2006 | 35.53 | 35.77 | 35.27 | 35.68 | 199,016 | +0.20(+0.55%) |
Feb 14, 2006 | 35.01 | 35.53 | 34.97 | 35.49 | 368,134 | +0.54(+1.55%) |
Feb 13, 2006 | 34.94 | 35.15 | 34.76 | 34.95 | 160,531 | +0.01(+0.02%) |
Feb 10, 2006 | 34.61 | 34.98 | 34.40 | 34.94 | 252,066 | +0.28(+0.81%) |
Feb 09, 2006 | 34.81 | 35.12 | 34.61 | 34.66 | 239,954 | -0.14(-0.41%) |
Feb 08, 2006 | 34.44 | 34.83 | 34.25 | 34.80 | 351,574 | +0.35(+1.00%) |
Feb 07, 2006 | 34.97 | 35.08 | 34.14 | 34.46 | 491,560 | -0.56(-1.60%) |
Feb 06, 2006 | 34.61 | 35.04 | 34.48 | 35.02 | 232,901 | +0.54(+1.57%) |
Feb 03, 2006 | 34.70 | 34.85 | 34.42 | 34.48 | 257,279 | -0.32(-0.92%) |
Feb 02, 2006 | 35.08 | 35.08 | 34.68 | 34.80 | 187,976 | -0.30(-0.85%) |