Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.68 | 36.10 | 35.26 | 35.74 | 261,600 | -0.19(-0.53%) |
Apr 27, 2006 | 36.13 | 36.42 | 35.45 | 35.93 | 762,128 | +0.02(+0.06%) |
Apr 26, 2006 | 36.06 | 37.70 | 35.39 | 35.91 | 947,542 | -1.06(-2.87%) |
Apr 25, 2006 | 37.83 | 37.83 | 36.71 | 36.97 | 161,238 | -0.72(-1.91%) |
Apr 24, 2006 | 37.90 | 37.96 | 37.18 | 37.69 | 227,852 | -0.18(-0.48%) |
Apr 21, 2006 | 36.82 | 38.38 | 36.82 | 37.87 | 365,513 | +1.04(+2.82%) |
Apr 20, 2006 | 36.77 | 36.85 | 36.11 | 36.83 | 176,033 | +0.13(+0.35%) |
Apr 19, 2006 | 37.13 | 37.22 | 36.49 | 36.70 | 241,353 | -0.30(-0.81%) |
Apr 18, 2006 | 36.25 | 37.22 | 36.28 | 37.00 | 269,736 | +0.75(+2.07%) |
Apr 17, 2006 | 36.35 | 37.00 | 36.11 | 36.25 | 145,280 | -0.14(-0.38%) |
Apr 13, 2006 | 36.65 | 36.95 | 36.30 | 36.39 | 532,843 | -0.42(-1.14%) |
Apr 12, 2006 | 36.65 | 37.03 | 36.47 | 36.81 | 418,540 | +0.16(+0.44%) |
Apr 11, 2006 | 37.17 | 37.20 | 36.09 | 36.65 | 286,443 | -0.47(-1.27%) |
Apr 10, 2006 | 37.10 | 37.25 | 36.99 | 37.12 | 282,680 | +0.04(+0.11%) |
Apr 07, 2006 | 37.39 | 37.82 | 36.93 | 37.08 | 268,919 | -0.28(-0.75%) |
Apr 06, 2006 | 37.40 | 37.43 | 36.79 | 37.36 | 303,786 | -0.14(-0.37%) |
Apr 05, 2006 | 37.57 | 37.63 | 36.92 | 37.50 | 461,024 | +0.10(+0.27%) |
Apr 04, 2006 | 37.10 | 37.61 | 36.86 | 37.40 | 485,004 | +0.28(+0.75%) |
Apr 03, 2006 | 37.83 | 37.83 | 36.35 | 37.12 | 509,063 | -0.71(-1.88%) |
Mar 31, 2006 | 37.57 | 37.97 | 37.50 | 37.83 | 264,287 | +0.18(+0.48%) |
Mar 30, 2006 | 37.80 | 38.07 | 37.62 | 37.65 | 215,569 | -0.27(-0.71%) |
Mar 29, 2006 | 38.00 | 38.04 | 37.65 | 37.92 | 506,866 | -0.08(-0.21%) |
Mar 28, 2006 | 37.83 | 38.50 | 37.75 | 38.00 | 640,880 | +0.22(+0.58%) |
Mar 27, 2006 | 37.51 | 38.00 | 37.25 | 37.78 | 633,449 | +0.18(+0.48%) |
Mar 24, 2006 | 37.12 | 37.67 | 36.90 | 37.60 | 654,358 | +0.50(+1.35%) |
Mar 23, 2006 | 38.25 | 38.36 | 36.99 | 37.10 | 387,800 | -1.37(-3.56%) |
Mar 22, 2006 | 37.75 | 38.51 | 37.75 | 38.47 | 635,900 | +0.74(+1.96%) |
Mar 21, 2006 | 37.80 | 38.22 | 36.85 | 37.73 | 1,522,145 | -1.75(-4.43%) |
Mar 20, 2006 | 37.74 | 39.78 | 37.40 | 39.48 | 1,183,905 | +1.52(+4.00%) |
Mar 17, 2006 | 37.08 | 38.00 | 36.90 | 37.96 | 1,057,264 | +1.05(+2.84%) |
Mar 16, 2006 | 35.86 | 37.32 | 35.72 | 36.91 | 881,498 | +1.18(+3.30%) |
Mar 15, 2006 | 35.33 | 35.88 | 35.22 | 35.73 | 306,494 | +0.52(+1.48%) |
Mar 14, 2006 | 35.00 | 35.41 | 35.00 | 35.21 | 277,329 | +0.20(+0.57%) |
Mar 13, 2006 | 35.00 | 35.32 | 34.99 | 35.01 | 281,717 | -0.01(-0.03%) |
Mar 10, 2006 | 34.56 | 35.24 | 34.33 | 35.02 | 430,058 | +0.41(+1.18%) |
Mar 09, 2006 | 34.25 | 34.75 | 33.80 | 34.61 | 1,129,620 | -0.43(-1.23%) |
Mar 08, 2006 | 35.06 | 35.25 | 34.77 | 35.04 | 373,959 | -0.20(-0.57%) |
Mar 07, 2006 | 34.87 | 35.26 | 34.75 | 35.24 | 207,532 | +0.24(+0.69%) |
Mar 06, 2006 | 35.06 | 35.67 | 34.80 | 35.00 | 166,170 | -0.06(-0.17%) |
Mar 03, 2006 | 35.00 | 35.96 | 34.90 | 35.06 | 388,191 | -0.02(-0.06%) |
Mar 02, 2006 | 34.85 | 35.11 | 34.85 | 35.08 | 250,706 | +0.03(+0.09%) |
Mar 01, 2006 | 35.18 | 35.72 | 35.00 | 35.05 | 454,935 | -0.01(-0.03%) |
Feb 28, 2006 | 34.97 | 35.22 | 34.65 | 35.06 | 505,209 | +0.09(+0.26%) |
Feb 27, 2006 | 34.35 | 35.00 | 34.13 | 34.97 | 493,442 | +0.80(+2.34%) |
Feb 24, 2006 | 33.16 | 34.68 | 32.82 | 34.17 | 464,398 | +0.87(+2.61%) |
Feb 23, 2006 | 33.01 | 33.73 | 32.62 | 33.30 | 519,510 | +0.03(+0.09%) |
Feb 22, 2006 | 31.51 | 33.70 | 31.51 | 33.27 | 929,056 | +0.15(+0.45%) |
Feb 21, 2006 | 33.50 | 33.95 | 32.87 | 33.12 | 354,084 | -0.28(-0.84%) |
Feb 17, 2006 | 33.62 | 33.91 | 33.33 | 33.40 | 371,306 | -0.33(-0.98%) |
Feb 16, 2006 | 33.12 | 33.75 | 33.12 | 33.73 | 312,300 | +0.74(+2.24%) |
Feb 15, 2006 | 32.02 | 33.13 | 31.78 | 32.99 | 339,235 | +0.79(+2.46%) |
Feb 14, 2006 | 32.20 | 32.38 | 32.08 | 32.20 | 435,441 | +0.01(+0.02%) |
Feb 13, 2006 | 32.88 | 32.88 | 32.11 | 32.19 | 180,808 | -0.68(-2.07%) |
Feb 10, 2006 | 32.60 | 32.91 | 32.24 | 32.87 | 198,430 | +0.18(+0.55%) |
Feb 09, 2006 | 33.31 | 33.33 | 32.65 | 32.69 | 405,191 | -0.43(-1.30%) |
Feb 08, 2006 | 33.22 | 33.50 | 32.77 | 33.12 | 285,869 | -0.11(-0.33%) |
Feb 07, 2006 | 33.63 | 33.81 | 33.02 | 33.23 | 419,190 | -0.53(-1.57%) |
Feb 06, 2006 | 33.80 | 33.99 | 33.16 | 33.76 | 443,823 | -0.03(-0.09%) |
Feb 03, 2006 | 33.25 | 34.17 | 33.14 | 33.79 | 757,927 | +0.39(+1.17%) |
Feb 02, 2006 | 33.41 | 33.49 | 33.20 | 33.40 | 727,554 | +0.03(+0.09%) |