Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.71 | 38.99 | 37.30 | 38.36 | 261,357 | +0.19(+0.49%) |
Apr 27, 2006 | 38.37 | 38.87 | 37.53 | 38.18 | 236,717 | -0.43(-1.11%) |
Apr 26, 2006 | 38.41 | 39.03 | 38.36 | 38.61 | 311,713 | +0.23(+0.61%) |
Apr 25, 2006 | 38.62 | 38.76 | 38.14 | 38.37 | 343,347 | -0.26(-0.67%) |
Apr 24, 2006 | 38.43 | 38.87 | 38.35 | 38.63 | 244,141 | +0.14(+0.36%) |
Apr 21, 2006 | 39.82 | 39.82 | 38.49 | 38.49 | 483,979 | -0.99(-2.50%) |
Apr 20, 2006 | 38.15 | 39.52 | 38.05 | 39.48 | 772,881 | +1.31(+3.43%) |
Apr 19, 2006 | 38.48 | 38.65 | 38.03 | 38.17 | 487,637 | -0.33(-0.85%) |
Apr 18, 2006 | 37.32 | 38.66 | 37.32 | 38.49 | 370,462 | +1.25(+3.34%) |
Apr 17, 2006 | 36.80 | 37.26 | 36.69 | 37.25 | 243,926 | +0.35(+0.96%) |
Apr 13, 2006 | 37.26 | 37.26 | 36.62 | 36.90 | 344,746 | -0.36(-0.97%) |
Apr 12, 2006 | 36.86 | 37.42 | 36.57 | 37.26 | 332,480 | +0.40(+1.08%) |
Apr 11, 2006 | 37.44 | 37.83 | 36.82 | 36.86 | 391,767 | -0.73(-1.95%) |
Apr 10, 2006 | 38.01 | 38.01 | 37.33 | 37.59 | 476,877 | -0.70(-1.82%) |
Apr 07, 2006 | 38.94 | 39.24 | 38.01 | 38.29 | 368,956 | -0.28(-0.72%) |
Apr 06, 2006 | 39.03 | 39.03 | 38.32 | 38.57 | 556,070 | -0.62(-1.59%) |
Apr 05, 2006 | 37.86 | 39.27 | 35.92 | 39.19 | 567,368 | +1.30(+3.43%) |
Apr 04, 2006 | 38.03 | 38.29 | 37.58 | 37.89 | 275,560 | -0.03(-0.07%) |
Apr 03, 2006 | 37.36 | 38.33 | 37.18 | 37.92 | 353,999 | +0.74(+2.00%) |
Mar 31, 2006 | 36.91 | 37.50 | 36.80 | 37.18 | 437,281 | +0.38(+1.04%) |
Mar 30, 2006 | 37.09 | 37.41 | 36.43 | 36.79 | 205,513 | -0.29(-0.78%) |
Mar 29, 2006 | 36.71 | 37.08 | 36.45 | 37.08 | 448,256 | +0.53(+1.45%) |
Mar 28, 2006 | 36.97 | 37.20 | 36.43 | 36.55 | 346,252 | -0.38(-1.03%) |
Mar 27, 2006 | 36.34 | 37.07 | 36.01 | 36.93 | 328,606 | -0.90(-2.38%) |
Mar 24, 2006 | 37.41 | 38.10 | 37.21 | 37.84 | 288,472 | +0.14(+0.37%) |
Mar 23, 2006 | 37.44 | 37.84 | 37.18 | 37.70 | 149,562 | +0.06(+0.15%) |
Mar 22, 2006 | 37.55 | 37.70 | 37.23 | 37.64 | 226,925 | +0.00(+0.00%) |
Mar 21, 2006 | 38.04 | 38.40 | 37.20 | 37.64 | 231,337 | -0.49(-1.29%) |
Mar 20, 2006 | 38.01 | 38.44 | 37.63 | 38.13 | 253,072 | +0.17(+0.44%) |
Mar 17, 2006 | 37.45 | 37.97 | 37.02 | 37.97 | 712,519 | +0.30(+0.79%) |
Mar 16, 2006 | 37.89 | 38.35 | 37.60 | 37.67 | 269,642 | -0.26(-0.69%) |
Mar 15, 2006 | 37.18 | 37.99 | 36.87 | 37.93 | 243,495 | +0.75(+2.03%) |
Mar 14, 2006 | 36.35 | 37.27 | 36.26 | 37.18 | 423,723 | +0.73(+2.01%) |
Mar 13, 2006 | 36.50 | 37.17 | 36.37 | 36.44 | 288,257 | -0.06(-0.15%) |
Mar 10, 2006 | 36.05 | 36.72 | 35.98 | 36.50 | 225,527 | +0.45(+1.24%) |
Mar 09, 2006 | 36.06 | 36.77 | 35.83 | 36.05 | 259,528 | -0.14(-0.39%) |
Mar 08, 2006 | 36.69 | 36.74 | 35.23 | 36.19 | 378,747 | -0.74(-2.01%) |
Mar 07, 2006 | 36.85 | 36.97 | 36.02 | 36.93 | 326,024 | -0.01(-0.03%) |
Mar 06, 2006 | 36.64 | 37.59 | 36.57 | 36.94 | 187,867 | -0.58(-1.54%) |
Mar 03, 2006 | 37.41 | 38.20 | 37.37 | 37.52 | 288,149 | -0.10(-0.27%) |
Mar 02, 2006 | 37.73 | 38.03 | 37.04 | 37.62 | 274,914 | -0.02(-0.05%) |
Mar 01, 2006 | 36.94 | 37.82 | 36.89 | 37.64 | 225,311 | +0.94(+2.56%) |
Feb 28, 2006 | 37.13 | 37.26 | 36.39 | 36.70 | 266,522 | -0.43(-1.15%) |
Feb 27, 2006 | 37.13 | 37.50 | 37.07 | 37.13 | 270,933 | +0.03(+0.08%) |
Feb 24, 2006 | 36.95 | 37.17 | 36.78 | 37.10 | 191,956 | +0.04(+0.10%) |
Feb 23, 2006 | 36.99 | 37.18 | 36.49 | 37.06 | 385,741 | -0.02(-0.05%) |
Feb 22, 2006 | 36.85 | 37.22 | 36.79 | 37.08 | 314,295 | +0.19(+0.50%) |
Feb 21, 2006 | 37.22 | 37.57 | 36.61 | 36.90 | 256,085 | -0.40(-1.07%) |
Feb 17, 2006 | 37.41 | 37.44 | 37.19 | 37.30 | 312,251 | -0.02(-0.05%) |
Feb 16, 2006 | 37.00 | 37.33 | 36.95 | 37.31 | 287,934 | +0.38(+1.03%) |
Feb 15, 2006 | 36.81 | 37.17 | 36.38 | 36.93 | 449,655 | +0.23(+0.63%) |
Feb 14, 2006 | 35.94 | 36.94 | 35.86 | 36.70 | 593,084 | +0.76(+2.12%) |
Feb 13, 2006 | 35.83 | 36.12 | 35.83 | 35.94 | 318,599 | -0.21(-0.59%) |
Feb 10, 2006 | 35.85 | 36.18 | 35.73 | 36.15 | 249,091 | +0.07(+0.21%) |
Feb 09, 2006 | 36.04 | 37.17 | 35.90 | 36.08 | 566,292 | +0.07(+0.21%) |
Feb 08, 2006 | 35.73 | 36.13 | 35.52 | 36.00 | 337,752 | +0.50(+1.41%) |
Feb 07, 2006 | 35.97 | 36.61 | 35.47 | 35.50 | 472,681 | -0.46(-1.29%) |
Feb 06, 2006 | 35.52 | 36.29 | 35.48 | 35.97 | 657,320 | +0.80(+2.27%) |
Feb 03, 2006 | 34.82 | 35.38 | 34.60 | 35.17 | 374,981 | +0.11(+0.32%) |
Feb 02, 2006 | 35.27 | 35.48 | 34.78 | 35.06 | 356,797 | -0.21(-0.61%) |