Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.73 | 35.92 | 35.32 | 35.38 | 425,343 | -0.49(-1.37%) |
Apr 27, 2006 | 36.67 | 36.75 | 35.52 | 35.87 | 586,544 | -0.81(-2.20%) |
Apr 26, 2006 | 37.16 | 37.68 | 36.68 | 36.68 | 455,096 | -0.55(-1.48%) |
Apr 25, 2006 | 37.46 | 37.46 | 36.66 | 37.23 | 449,833 | +0.09(+0.25%) |
Apr 24, 2006 | 37.89 | 38.02 | 36.77 | 37.14 | 745,983 | -0.99(-2.60%) |
Apr 21, 2006 | 38.72 | 38.82 | 37.80 | 38.13 | 675,254 | -0.31(-0.80%) |
Apr 20, 2006 | 38.57 | 39.32 | 37.47 | 38.44 | 1,190,497 | +0.35(+0.92%) |
Apr 19, 2006 | 37.48 | 38.27 | 37.47 | 38.09 | 978,372 | +0.69(+1.85%) |
Apr 18, 2006 | 36.82 | 37.40 | 36.65 | 37.40 | 619,158 | +0.84(+2.30%) |
Apr 17, 2006 | 36.17 | 36.67 | 36.17 | 36.56 | 689,836 | +0.08(+0.23%) |
Apr 13, 2006 | 35.93 | 36.71 | 35.93 | 36.47 | 403,698 | +0.53(+1.48%) |
Apr 12, 2006 | 35.76 | 36.06 | 34.81 | 35.94 | 560,392 | +0.18(+0.51%) |
Apr 11, 2006 | 36.68 | 36.79 | 35.49 | 35.76 | 757,130 | -0.82(-2.23%) |
Apr 10, 2006 | 36.81 | 37.17 | 36.28 | 36.57 | 712,239 | -0.12(-0.34%) |
Apr 07, 2006 | 36.79 | 37.28 | 36.22 | 36.70 | 487,171 | +0.00(+0.00%) |
Apr 06, 2006 | 36.55 | 36.79 | 36.15 | 36.70 | 371,025 | -0.01(-0.02%) |
Apr 05, 2006 | 36.22 | 36.79 | 36.12 | 36.71 | 561,225 | +0.48(+1.33%) |
Apr 04, 2006 | 36.57 | 36.87 | 36.12 | 36.22 | 606,798 | -0.37(-1.00%) |
Apr 03, 2006 | 36.74 | 37.62 | 36.51 | 36.59 | 609,391 | -0.15(-0.41%) |
Mar 31, 2006 | 37.06 | 37.30 | 36.39 | 36.74 | 490,764 | -0.15(-0.41%) |
Mar 30, 2006 | 36.45 | 37.18 | 36.45 | 36.89 | 766,008 | +0.46(+1.26%) |
Mar 29, 2006 | 35.97 | 36.55 | 35.60 | 36.43 | 941,134 | +0.44(+1.23%) |
Mar 28, 2006 | 37.05 | 37.10 | 35.61 | 35.99 | 1,211,432 | -1.21(-3.25%) |
Mar 27, 2006 | 37.97 | 37.97 | 36.99 | 37.20 | 595,021 | -0.78(-2.06%) |
Mar 24, 2006 | 37.72 | 38.51 | 37.11 | 37.98 | 734,770 | +0.22(+0.60%) |
Mar 23, 2006 | 38.23 | 38.31 | 37.07 | 37.76 | 877,106 | -1.17(-3.00%) |
Mar 22, 2006 | 39.55 | 39.56 | 38.04 | 38.92 | 1,095,422 | -0.80(-2.01%) |
Mar 21, 2006 | 39.92 | 40.04 | 39.35 | 39.72 | 448,229 | -0.22(-0.56%) |
Mar 20, 2006 | 38.86 | 40.05 | 38.71 | 39.95 | 733,300 | +1.02(+2.63%) |
Mar 17, 2006 | 38.78 | 38.92 | 38.51 | 38.92 | 455,241 | -0.02(-0.04%) |
Mar 16, 2006 | 39.01 | 39.09 | 38.28 | 38.94 | 434,271 | +0.04(+0.11%) |
Mar 15, 2006 | 38.38 | 39.13 | 38.25 | 38.90 | 571,943 | +0.67(+1.76%) |
Mar 14, 2006 | 37.75 | 38.35 | 37.42 | 38.22 | 535,048 | +0.37(+0.99%) |
Mar 13, 2006 | 38.06 | 38.43 | 37.82 | 37.85 | 308,879 | +0.03(+0.07%) |
Mar 10, 2006 | 37.32 | 38.06 | 37.26 | 37.82 | 333,330 | +0.38(+1.02%) |
Mar 09, 2006 | 37.48 | 38.01 | 37.31 | 37.44 | 313,275 | +0.12(+0.31%) |
Mar 08, 2006 | 37.18 | 37.65 | 36.66 | 37.32 | 564,854 | +0.04(+0.11%) |
Mar 07, 2006 | 38.14 | 38.14 | 36.90 | 37.28 | 399,798 | -0.82(-2.14%) |
Mar 06, 2006 | 38.31 | 38.46 | 37.46 | 38.10 | 514,003 | -0.04(-0.11%) |
Mar 03, 2006 | 38.71 | 38.72 | 38.08 | 38.14 | 404,325 | -0.54(-1.40%) |
Mar 02, 2006 | 39.14 | 39.30 | 38.29 | 38.68 | 575,417 | -0.59(-1.51%) |
Mar 01, 2006 | 38.80 | 39.46 | 38.72 | 39.27 | 680,169 | +0.47(+1.22%) |
Feb 28, 2006 | 37.76 | 38.91 | 37.58 | 38.80 | 980,924 | +1.04(+2.76%) |
Feb 27, 2006 | 37.18 | 37.96 | 36.57 | 37.76 | 826,158 | +0.68(+1.84%) |
Feb 24, 2006 | 37.08 | 37.24 | 36.07 | 37.07 | 602,107 | +0.00(+0.00%) |
Feb 23, 2006 | 36.89 | 37.26 | 36.56 | 37.07 | 414,794 | +0.28(+0.77%) |
Feb 22, 2006 | 36.82 | 36.86 | 36.04 | 36.79 | 445,016 | +0.02(+0.07%) |
Feb 21, 2006 | 36.53 | 36.97 | 36.36 | 36.77 | 398,706 | +0.42(+1.17%) |
Feb 17, 2006 | 36.65 | 36.77 | 35.58 | 36.34 | 365,618 | -0.15(-0.41%) |
Feb 16, 2006 | 36.68 | 37.06 | 36.44 | 36.49 | 684,729 | -0.14(-0.39%) |
Feb 15, 2006 | 36.05 | 36.65 | 35.39 | 36.63 | 534,619 | +0.42(+1.15%) |
Feb 14, 2006 | 35.40 | 36.64 | 34.76 | 36.22 | 390,698 | +0.82(+2.31%) |
Feb 13, 2006 | 35.86 | 35.92 | 35.02 | 35.40 | 352,039 | -0.41(-1.14%) |
Feb 10, 2006 | 35.42 | 35.97 | 34.69 | 35.81 | 402,052 | +0.53(+1.51%) |
Feb 09, 2006 | 35.54 | 36.01 | 35.21 | 35.27 | 346,945 | -0.08(-0.24%) |
Feb 08, 2006 | 35.34 | 35.52 | 34.66 | 35.36 | 665,903 | +0.27(+0.76%) |
Feb 07, 2006 | 36.43 | 36.43 | 34.98 | 35.09 | 518,813 | -1.23(-3.39%) |
Feb 06, 2006 | 36.87 | 36.99 | 36.05 | 36.32 | 616,603 | -0.37(-1.02%) |
Feb 03, 2006 | 37.12 | 37.12 | 36.23 | 36.70 | 665,289 | -0.29(-0.79%) |
Feb 02, 2006 | 36.39 | 37.14 | 35.54 | 36.99 | 1,967,570 | +1.48(+4.17%) |