Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.67 | 35.85 | 35.25 | 35.32 | 426,119 | -0.49(-1.37%) |
Apr 27, 2006 | 36.60 | 36.68 | 35.46 | 35.81 | 587,613 | -0.81(-2.20%) |
Apr 26, 2006 | 37.09 | 37.61 | 36.62 | 36.62 | 455,925 | -0.55(-1.48%) |
Apr 25, 2006 | 37.39 | 37.40 | 36.59 | 37.16 | 450,652 | +0.09(+0.25%) |
Apr 24, 2006 | 37.82 | 37.95 | 36.70 | 37.07 | 747,343 | -0.99(-2.60%) |
Apr 21, 2006 | 38.65 | 38.75 | 37.73 | 38.06 | 676,485 | -0.31(-0.80%) |
Apr 20, 2006 | 38.50 | 39.25 | 37.41 | 38.37 | 1,192,667 | +0.35(+0.92%) |
Apr 19, 2006 | 37.41 | 38.20 | 37.41 | 38.02 | 980,155 | +0.69(+1.85%) |
Apr 18, 2006 | 36.75 | 37.33 | 36.58 | 37.33 | 620,287 | +0.84(+2.30%) |
Apr 17, 2006 | 36.10 | 36.60 | 36.10 | 36.49 | 691,093 | +0.08(+0.23%) |
Apr 13, 2006 | 35.87 | 36.64 | 35.87 | 36.41 | 404,434 | +0.53(+1.48%) |
Apr 12, 2006 | 35.69 | 35.99 | 34.75 | 35.88 | 561,413 | +0.18(+0.51%) |
Apr 11, 2006 | 36.62 | 36.72 | 35.43 | 35.69 | 758,510 | -0.81(-2.23%) |
Apr 10, 2006 | 36.74 | 37.10 | 36.22 | 36.51 | 713,537 | -0.12(-0.34%) |
Apr 07, 2006 | 36.72 | 37.21 | 36.16 | 36.63 | 488,059 | +0.00(+0.00%) |
Apr 06, 2006 | 36.48 | 36.72 | 36.08 | 36.63 | 371,701 | -0.01(-0.02%) |
Apr 05, 2006 | 36.16 | 36.72 | 36.06 | 36.64 | 562,248 | +0.48(+1.33%) |
Apr 04, 2006 | 36.50 | 36.80 | 36.05 | 36.16 | 607,904 | -0.37(-1.00%) |
Apr 03, 2006 | 36.67 | 37.55 | 36.44 | 36.52 | 610,501 | -0.15(-0.41%) |
Mar 31, 2006 | 36.99 | 37.23 | 36.32 | 36.67 | 491,658 | -0.15(-0.41%) |
Mar 30, 2006 | 36.38 | 37.11 | 36.38 | 36.82 | 767,404 | +0.46(+1.26%) |
Mar 29, 2006 | 35.91 | 36.48 | 35.53 | 36.37 | 942,849 | +0.44(+1.23%) |
Mar 28, 2006 | 36.98 | 37.03 | 35.54 | 35.93 | 1,213,640 | -1.21(-3.25%) |
Mar 27, 2006 | 37.90 | 37.90 | 36.92 | 37.13 | 596,106 | -0.78(-2.06%) |
Mar 24, 2006 | 37.65 | 38.44 | 37.04 | 37.91 | 736,109 | +0.22(+0.60%) |
Mar 23, 2006 | 38.16 | 38.24 | 37.01 | 37.69 | 878,705 | -1.16(-3.00%) |
Mar 22, 2006 | 39.48 | 39.49 | 37.97 | 38.85 | 1,097,419 | -0.80(-2.01%) |
Mar 21, 2006 | 39.85 | 39.97 | 39.28 | 39.65 | 449,046 | -0.22(-0.56%) |
Mar 20, 2006 | 38.79 | 39.98 | 38.64 | 39.87 | 734,636 | +1.02(+2.63%) |
Mar 17, 2006 | 38.71 | 38.85 | 38.44 | 38.85 | 456,071 | -0.02(-0.04%) |
Mar 16, 2006 | 38.93 | 39.02 | 38.21 | 38.87 | 435,062 | +0.04(+0.11%) |
Mar 15, 2006 | 38.31 | 39.06 | 38.18 | 38.83 | 572,985 | +0.67(+1.76%) |
Mar 14, 2006 | 37.68 | 38.28 | 37.36 | 38.15 | 536,023 | +0.37(+0.99%) |
Mar 13, 2006 | 37.99 | 38.36 | 37.75 | 37.78 | 309,442 | +0.02(+0.07%) |
Mar 10, 2006 | 37.26 | 37.99 | 37.19 | 37.75 | 333,938 | +0.38(+1.02%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.25 | 37.37 | 313,846 | +0.12(+0.31%) |
Mar 08, 2006 | 37.11 | 37.58 | 36.59 | 37.26 | 565,884 | +0.04(+0.11%) |
Mar 07, 2006 | 38.07 | 38.07 | 36.83 | 37.21 | 400,526 | -0.81(-2.14%) |
Mar 06, 2006 | 38.24 | 38.39 | 37.40 | 38.03 | 514,940 | -0.04(-0.11%) |
Mar 03, 2006 | 38.64 | 38.65 | 38.01 | 38.07 | 405,062 | -0.54(-1.40%) |
Mar 02, 2006 | 39.07 | 39.23 | 38.22 | 38.61 | 576,466 | -0.59(-1.51%) |
Mar 01, 2006 | 38.73 | 39.39 | 38.65 | 39.20 | 681,409 | +0.47(+1.22%) |
Feb 28, 2006 | 37.69 | 38.84 | 37.51 | 38.73 | 982,712 | +1.04(+2.76%) |
Feb 27, 2006 | 37.11 | 37.90 | 36.50 | 37.69 | 827,663 | +0.68(+1.84%) |
Feb 24, 2006 | 37.01 | 37.17 | 36.00 | 37.01 | 603,205 | +0.00(+0.00%) |
Feb 23, 2006 | 36.82 | 37.19 | 36.49 | 37.01 | 415,550 | +0.28(+0.77%) |
Feb 22, 2006 | 36.76 | 36.79 | 35.98 | 36.72 | 445,827 | +0.02(+0.07%) |
Feb 21, 2006 | 36.47 | 36.91 | 36.29 | 36.70 | 399,433 | +0.42(+1.17%) |
Feb 17, 2006 | 36.58 | 36.71 | 35.52 | 36.27 | 366,284 | -0.15(-0.41%) |
Feb 16, 2006 | 36.62 | 36.99 | 36.37 | 36.42 | 685,977 | -0.14(-0.39%) |
Feb 15, 2006 | 35.98 | 36.58 | 35.33 | 36.57 | 535,594 | +0.42(+1.15%) |
Feb 14, 2006 | 35.34 | 36.57 | 34.70 | 36.15 | 391,410 | +0.81(+2.31%) |
Feb 13, 2006 | 35.79 | 35.85 | 34.96 | 35.34 | 352,681 | -0.41(-1.14%) |
Feb 10, 2006 | 35.35 | 35.90 | 34.63 | 35.74 | 402,784 | +0.53(+1.51%) |
Feb 09, 2006 | 35.48 | 35.94 | 35.14 | 35.21 | 347,578 | -0.08(-0.24%) |
Feb 08, 2006 | 35.28 | 35.45 | 34.60 | 35.29 | 667,117 | +0.27(+0.76%) |
Feb 07, 2006 | 36.37 | 36.37 | 34.91 | 35.03 | 519,759 | -1.23(-3.39%) |
Feb 06, 2006 | 36.81 | 36.92 | 35.98 | 36.26 | 617,727 | -0.37(-1.02%) |
Feb 03, 2006 | 37.05 | 37.05 | 36.17 | 36.63 | 666,502 | -0.29(-0.79%) |
Feb 02, 2006 | 36.32 | 37.07 | 35.48 | 36.92 | 1,971,156 | +1.48(+4.17%) |