Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.43 | 36.08 | 35.37 | 35.92 | 1,515,622 | +0.30(+0.85%) |
Apr 27, 2006 | 34.52 | 35.68 | 34.32 | 35.62 | 2,498,308 | +1.11(+3.21%) |
Apr 26, 2006 | 34.74 | 34.74 | 34.31 | 34.51 | 1,497,484 | -0.35(-1.00%) |
Apr 25, 2006 | 34.26 | 35.08 | 34.24 | 34.86 | 2,034,563 | +0.70(+2.04%) |
Apr 24, 2006 | 34.70 | 34.70 | 33.78 | 34.16 | 1,739,209 | -0.60(-1.72%) |
Apr 21, 2006 | 35.32 | 35.40 | 34.58 | 34.76 | 1,095,095 | -0.52(-1.47%) |
Apr 20, 2006 | 34.63 | 35.62 | 34.61 | 35.28 | 2,459,121 | +0.51(+1.46%) |
Apr 19, 2006 | 34.73 | 34.88 | 34.54 | 34.77 | 1,359,100 | +0.00(+0.00%) |
Apr 18, 2006 | 35.13 | 35.22 | 34.25 | 34.77 | 2,231,616 | -0.40(-1.14%) |
Apr 17, 2006 | 35.52 | 35.58 | 34.83 | 35.17 | 626,312 | -0.40(-1.13%) |
Apr 13, 2006 | 35.57 | 35.76 | 35.46 | 35.57 | 533,944 | +0.01(+0.03%) |
Apr 12, 2006 | 35.20 | 35.64 | 35.16 | 35.57 | 1,202,018 | +0.37(+1.04%) |
Apr 11, 2006 | 36.13 | 36.14 | 34.49 | 35.20 | 3,483,681 | -1.05(-2.91%) |
Apr 10, 2006 | 36.58 | 36.90 | 36.24 | 36.25 | 611,981 | -0.38(-1.05%) |
Apr 07, 2006 | 36.77 | 37.21 | 36.47 | 36.64 | 644,450 | -0.06(-0.17%) |
Apr 06, 2006 | 36.74 | 36.83 | 36.52 | 36.70 | 807,018 | -0.13(-0.36%) |
Apr 05, 2006 | 36.58 | 37.05 | 36.51 | 36.83 | 1,559,063 | +0.26(+0.71%) |
Apr 04, 2006 | 36.83 | 37.07 | 36.57 | 36.58 | 1,195,748 | -0.55(-1.49%) |
Apr 03, 2006 | 37.07 | 37.32 | 36.92 | 37.13 | 1,064,865 | -0.06(-0.17%) |
Mar 31, 2006 | 37.10 | 37.44 | 37.08 | 37.19 | 507,409 | +0.09(+0.24%) |
Mar 30, 2006 | 37.05 | 37.26 | 36.86 | 37.10 | 1,044,152 | +0.15(+0.41%) |
Mar 29, 2006 | 36.97 | 37.13 | 36.89 | 36.95 | 619,818 | +0.08(+0.22%) |
Mar 28, 2006 | 37.33 | 37.33 | 36.81 | 36.87 | 614,220 | -0.40(-1.08%) |
Mar 27, 2006 | 37.47 | 37.49 | 37.04 | 37.27 | 619,370 | -0.24(-0.64%) |
Mar 24, 2006 | 37.37 | 37.65 | 37.33 | 37.51 | 706,364 | +0.14(+0.38%) |
Mar 23, 2006 | 37.10 | 37.49 | 37.09 | 37.37 | 563,949 | +0.27(+0.72%) |
Mar 22, 2006 | 36.66 | 37.22 | 36.64 | 37.10 | 674,008 | +0.30(+0.83%) |
Mar 21, 2006 | 36.79 | 37.18 | 36.66 | 36.80 | 602,128 | -0.07(-0.19%) |
Mar 20, 2006 | 36.95 | 37.08 | 36.53 | 36.87 | 772,646 | -0.23(-0.63%) |
Mar 17, 2006 | 36.98 | 37.39 | 36.58 | 37.10 | 969,698 | -0.12(-0.34%) |
Mar 16, 2006 | 37.46 | 37.94 | 37.11 | 37.23 | 585,446 | -0.20(-0.53%) |
Mar 15, 2006 | 36.94 | 37.50 | 36.82 | 37.42 | 1,137,976 | +0.62(+1.67%) |
Mar 14, 2006 | 36.74 | 37.01 | 36.49 | 36.81 | 1,038,218 | +0.02(+0.05%) |
Mar 13, 2006 | 36.72 | 37.34 | 36.49 | 36.79 | 1,585,374 | +0.04(+0.10%) |
Mar 10, 2006 | 37.42 | 37.45 | 36.70 | 36.75 | 1,761,825 | -0.64(-1.72%) |
Mar 09, 2006 | 37.91 | 37.91 | 37.16 | 37.40 | 2,356,341 | -0.52(-1.37%) |
Mar 08, 2006 | 37.91 | 38.14 | 37.60 | 37.91 | 831,761 | +0.01(+0.02%) |
Mar 07, 2006 | 37.88 | 38.14 | 37.60 | 37.91 | 1,095,655 | +0.03(+0.07%) |
Mar 06, 2006 | 37.92 | 37.94 | 37.33 | 37.88 | 1,104,611 | +0.00(+0.00%) |
Mar 03, 2006 | 37.89 | 38.31 | 37.82 | 37.88 | 1,291,923 | -0.19(-0.49%) |
Mar 02, 2006 | 38.87 | 39.35 | 38.05 | 38.07 | 1,916,444 | +0.09(+0.24%) |
Mar 01, 2006 | 36.93 | 38.03 | 36.76 | 37.98 | 1,190,710 | +1.05(+2.83%) |
Feb 28, 2006 | 37.19 | 37.20 | 36.56 | 36.93 | 1,519,093 | -0.26(-0.70%) |
Feb 27, 2006 | 37.07 | 37.46 | 36.99 | 37.19 | 930,287 | +0.09(+0.24%) |
Feb 24, 2006 | 36.73 | 37.10 | 36.48 | 37.10 | 890,989 | +0.19(+0.51%) |
Feb 23, 2006 | 36.71 | 37.48 | 36.45 | 36.91 | 1,324,392 | +0.09(+0.24%) |
Feb 22, 2006 | 36.08 | 37.05 | 35.95 | 36.83 | 2,001,647 | +0.70(+1.93%) |
Feb 21, 2006 | 37.29 | 37.38 | 36.10 | 36.13 | 1,786,233 | -1.12(-3.00%) |
Feb 17, 2006 | 40.64 | 40.64 | 37.09 | 37.24 | 1,516,182 | -0.04(-0.10%) |
Feb 16, 2006 | 38.41 | 38.60 | 37.17 | 37.28 | 3,518,613 | -1.94(-4.94%) |
Feb 15, 2006 | 39.70 | 39.71 | 38.93 | 39.22 | 1,760,370 | -0.53(-1.33%) |
Feb 14, 2006 | 39.59 | 39.80 | 39.46 | 39.75 | 1,296,178 | +0.15(+0.38%) |
Feb 13, 2006 | 39.17 | 39.75 | 39.13 | 39.59 | 905,096 | +0.54(+1.37%) |
Feb 10, 2006 | 38.88 | 39.26 | 38.77 | 39.06 | 1,149,284 | +0.20(+0.51%) |
Feb 09, 2006 | 38.57 | 39.17 | 38.47 | 38.86 | 735,474 | +0.33(+0.86%) |
Feb 08, 2006 | 38.63 | 38.99 | 38.39 | 38.53 | 570,443 | +0.17(+0.44%) |
Feb 07, 2006 | 39.16 | 39.16 | 38.17 | 38.36 | 627,544 | -0.12(-0.30%) |
Feb 06, 2006 | 38.80 | 38.82 | 38.23 | 38.48 | 448,293 | -0.27(-0.69%) |
Feb 03, 2006 | 37.87 | 38.90 | 37.79 | 38.75 | 697,184 | +0.91(+2.41%) |
Feb 02, 2006 | 38.58 | 38.76 | 37.76 | 37.83 | 705,581 | -0.93(-2.40%) |