Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.37 | 36.52 | 36.10 | 36.19 | 901,442 | -0.25(-0.68%) |
Apr 27, 2006 | 36.92 | 37.27 | 36.03 | 36.44 | 1,777,597 | -0.48(-1.30%) |
Apr 26, 2006 | 36.79 | 36.97 | 36.73 | 36.92 | 710,586 | +0.11(+0.29%) |
Apr 25, 2006 | 36.91 | 37.05 | 36.52 | 36.82 | 712,050 | -0.15(-0.41%) |
Apr 24, 2006 | 37.15 | 37.15 | 36.85 | 36.97 | 580,021 | -0.20(-0.55%) |
Apr 21, 2006 | 37.07 | 37.17 | 37.00 | 37.17 | 677,845 | +0.11(+0.30%) |
Apr 20, 2006 | 36.85 | 37.21 | 36.78 | 37.06 | 801,089 | +0.33(+0.90%) |
Apr 19, 2006 | 36.94 | 37.24 | 36.60 | 36.73 | 1,173,751 | -0.21(-0.57%) |
Apr 18, 2006 | 36.36 | 37.09 | 36.34 | 36.94 | 735,208 | +0.61(+1.68%) |
Apr 17, 2006 | 36.25 | 36.69 | 36.21 | 36.33 | 408,730 | +0.30(+0.83%) |
Apr 13, 2006 | 36.07 | 36.25 | 35.73 | 36.03 | 524,787 | -0.05(-0.13%) |
Apr 12, 2006 | 35.61 | 36.27 | 35.61 | 36.07 | 354,161 | +0.41(+1.14%) |
Apr 11, 2006 | 36.00 | 36.25 | 35.61 | 35.67 | 1,085,244 | -0.26(-0.73%) |
Apr 10, 2006 | 36.52 | 36.59 | 35.88 | 35.93 | 1,088,438 | -0.52(-1.42%) |
Apr 07, 2006 | 36.82 | 37.19 | 36.25 | 36.45 | 566,579 | -0.29(-0.80%) |
Apr 06, 2006 | 37.27 | 37.33 | 36.72 | 36.74 | 828,773 | -0.41(-1.11%) |
Apr 05, 2006 | 37.45 | 37.48 | 37.08 | 37.15 | 558,859 | -0.23(-0.60%) |
Apr 04, 2006 | 36.85 | 37.65 | 36.76 | 37.38 | 917,546 | +0.26(+0.69%) |
Apr 03, 2006 | 37.19 | 37.34 | 36.95 | 37.12 | 638,715 | +0.12(+0.32%) |
Mar 31, 2006 | 36.90 | 37.04 | 36.60 | 37.00 | 470,751 | +0.17(+0.45%) |
Mar 30, 2006 | 37.16 | 37.41 | 36.82 | 36.84 | 821,852 | -0.23(-0.61%) |
Mar 29, 2006 | 36.45 | 37.36 | 36.38 | 37.06 | 739,334 | +0.62(+1.69%) |
Mar 28, 2006 | 36.52 | 36.99 | 36.40 | 36.45 | 767,284 | -0.08(-0.23%) |
Mar 27, 2006 | 36.44 | 36.85 | 36.06 | 36.53 | 1,340,251 | +0.03(+0.08%) |
Mar 24, 2006 | 35.80 | 37.43 | 35.64 | 36.50 | 3,025,481 | +1.56(+4.47%) |
Mar 23, 2006 | 34.21 | 34.95 | 33.95 | 34.94 | 1,127,834 | +0.73(+2.13%) |
Mar 22, 2006 | 34.19 | 34.40 | 34.16 | 34.21 | 582,017 | -0.12(-0.35%) |
Mar 21, 2006 | 34.51 | 34.67 | 34.30 | 34.33 | 348,438 | -0.29(-0.85%) |
Mar 20, 2006 | 34.80 | 35.12 | 34.54 | 34.62 | 356,956 | -0.23(-0.67%) |
Mar 17, 2006 | 34.83 | 35.04 | 34.67 | 34.86 | 671,190 | +0.12(+0.35%) |
Mar 16, 2006 | 34.71 | 34.86 | 34.68 | 34.73 | 691,154 | +0.02(+0.07%) |
Mar 15, 2006 | 34.56 | 34.75 | 34.31 | 34.71 | 777,931 | +0.05(+0.15%) |
Mar 14, 2006 | 34.30 | 34.66 | 34.22 | 34.66 | 1,734,075 | +0.29(+0.83%) |
Mar 13, 2006 | 34.25 | 34.56 | 34.10 | 34.37 | 500,830 | +0.11(+0.33%) |
Mar 10, 2006 | 33.91 | 34.31 | 33.88 | 34.26 | 320,356 | +0.35(+1.02%) |
Mar 09, 2006 | 34.34 | 34.37 | 33.76 | 33.92 | 709,521 | -0.36(-1.05%) |
Mar 08, 2006 | 33.86 | 34.30 | 33.82 | 34.28 | 900,377 | +0.42(+1.24%) |
Mar 07, 2006 | 33.61 | 33.87 | 33.59 | 33.86 | 510,679 | +0.35(+1.03%) |
Mar 06, 2006 | 33.47 | 33.55 | 33.19 | 33.51 | 878,816 | +0.05(+0.13%) |
Mar 03, 2006 | 33.80 | 34.33 | 33.44 | 33.47 | 814,532 | -0.34(-1.00%) |
Mar 02, 2006 | 34.07 | 34.15 | 33.53 | 33.80 | 662,805 | -0.32(-0.95%) |
Mar 01, 2006 | 34.11 | 34.30 | 33.89 | 34.13 | 658,812 | +0.01(+0.04%) |
Feb 28, 2006 | 34.07 | 34.11 | 33.60 | 34.11 | 700,870 | +0.04(+0.11%) |
Feb 27, 2006 | 34.19 | 34.37 | 33.99 | 34.07 | 429,093 | -0.29(-0.83%) |
Feb 24, 2006 | 33.82 | 34.36 | 33.82 | 34.36 | 563,917 | +0.54(+1.60%) |
Feb 23, 2006 | 33.72 | 33.87 | 33.52 | 33.82 | 451,719 | +0.01(+0.02%) |
Feb 22, 2006 | 33.42 | 34.03 | 33.42 | 33.81 | 786,050 | +0.41(+1.24%) |
Feb 21, 2006 | 33.64 | 33.81 | 33.25 | 33.40 | 835,028 | -0.22(-0.65%) |
Feb 17, 2006 | 33.75 | 33.83 | 33.52 | 33.62 | 503,892 | -0.20(-0.58%) |
Feb 16, 2006 | 33.10 | 33.83 | 33.10 | 33.81 | 676,647 | +0.71(+2.16%) |
Feb 15, 2006 | 33.32 | 33.51 | 33.09 | 33.10 | 1,001,395 | -0.14(-0.41%) |
Feb 14, 2006 | 32.49 | 33.30 | 32.48 | 33.23 | 779,528 | +0.75(+2.31%) |
Feb 13, 2006 | 32.95 | 32.95 | 32.23 | 32.48 | 682,769 | -0.69(-2.08%) |
Feb 10, 2006 | 32.76 | 33.27 | 32.76 | 33.17 | 1,307,643 | +0.55(+1.68%) |
Feb 09, 2006 | 34.37 | 34.37 | 32.46 | 32.62 | 5,002,985 | -1.56(-4.57%) |
Feb 08, 2006 | 33.80 | 34.49 | 33.53 | 34.19 | 1,119,582 | +0.51(+1.52%) |
Feb 07, 2006 | 33.36 | 33.71 | 33.26 | 33.68 | 492,046 | +0.20(+0.58%) |
Feb 06, 2006 | 33.10 | 33.55 | 33.07 | 33.48 | 570,705 | +0.33(+1.00%) |
Feb 03, 2006 | 33.36 | 33.38 | 32.92 | 33.15 | 857,920 | -0.21(-0.63%) |
Feb 02, 2006 | 33.81 | 33.88 | 33.13 | 33.36 | 1,140,478 | -0.75(-2.20%) |