Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.80 | 37.43 | 36.59 | 36.72 | 313,300 | -0.30(-0.81%) |
Apr 27, 2006 | 36.54 | 37.42 | 36.54 | 37.02 | 433,388 | +0.73(+2.01%) |
Apr 26, 2006 | 36.59 | 36.59 | 36.08 | 36.29 | 347,276 | -0.10(-0.27%) |
Apr 25, 2006 | 35.92 | 36.74 | 35.56 | 36.39 | 573,691 | +0.65(+1.82%) |
Apr 24, 2006 | 36.11 | 36.18 | 35.40 | 35.74 | 611,909 | -0.33(-0.91%) |
Apr 21, 2006 | 37.15 | 37.19 | 35.67 | 36.07 | 593,965 | -0.88(-2.38%) |
Apr 20, 2006 | 37.45 | 37.45 | 36.88 | 36.95 | 392,384 | -0.47(-1.26%) |
Apr 19, 2006 | 37.04 | 37.63 | 36.66 | 37.42 | 491,253 | +0.44(+1.19%) |
Apr 18, 2006 | 36.51 | 37.00 | 36.51 | 36.98 | 265,918 | +0.48(+1.32%) |
Apr 17, 2006 | 36.93 | 36.93 | 36.38 | 36.50 | 156,455 | -0.36(-0.98%) |
Apr 13, 2006 | 36.98 | 37.00 | 36.72 | 36.86 | 313,404 | -0.03(-0.08%) |
Apr 12, 2006 | 37.07 | 37.17 | 36.60 | 36.89 | 488,780 | -0.18(-0.49%) |
Apr 11, 2006 | 37.00 | 37.31 | 36.77 | 37.07 | 406,273 | +0.07(+0.19%) |
Apr 10, 2006 | 37.50 | 37.50 | 36.95 | 37.00 | 531,161 | -0.53(-1.41%) |
Apr 07, 2006 | 37.33 | 37.75 | 37.26 | 37.53 | 568,365 | +0.41(+1.10%) |
Apr 06, 2006 | 37.84 | 37.96 | 37.07 | 37.12 | 431,148 | -0.66(-1.75%) |
Apr 05, 2006 | 37.05 | 37.86 | 36.85 | 37.78 | 548,457 | +0.95(+2.58%) |
Apr 04, 2006 | 36.84 | 37.10 | 36.62 | 36.83 | 616,879 | -0.18(-0.49%) |
Apr 03, 2006 | 37.13 | 37.40 | 36.75 | 37.01 | 309,727 | +0.10(+0.27%) |
Mar 31, 2006 | 37.04 | 37.23 | 36.86 | 36.91 | 359,908 | -0.16(-0.43%) |
Mar 30, 2006 | 37.23 | 37.23 | 36.70 | 37.07 | 257,833 | +0.03(+0.08%) |
Mar 29, 2006 | 36.35 | 37.25 | 36.29 | 37.04 | 424,545 | +0.60(+1.65%) |
Mar 28, 2006 | 36.64 | 36.66 | 36.37 | 36.44 | 545,755 | -0.02(-0.05%) |
Mar 27, 2006 | 36.17 | 36.94 | 36.17 | 36.46 | 380,435 | +0.13(+0.36%) |
Mar 24, 2006 | 36.21 | 36.63 | 36.06 | 36.33 | 401,779 | +0.20(+0.55%) |
Mar 23, 2006 | 36.08 | 36.27 | 36.01 | 36.13 | 369,500 | -0.03(-0.08%) |
Mar 22, 2006 | 35.69 | 36.21 | 35.35 | 36.16 | 548,700 | +0.58(+1.63%) |
Mar 21, 2006 | 36.00 | 36.16 | 35.43 | 35.58 | 435,177 | -0.39(-1.08%) |
Mar 20, 2006 | 36.00 | 36.46 | 35.78 | 35.97 | 404,285 | +0.07(+0.19%) |
Mar 17, 2006 | 36.05 | 36.16 | 35.68 | 35.90 | 852,438 | -0.21(-0.58%) |
Mar 16, 2006 | 36.46 | 36.61 | 36.06 | 36.11 | 601,171 | -0.25(-0.69%) |
Mar 15, 2006 | 36.08 | 36.66 | 36.00 | 36.36 | 793,727 | +0.26(+0.72%) |
Mar 14, 2006 | 35.65 | 36.38 | 35.40 | 36.10 | 513,941 | +0.58(+1.63%) |
Mar 13, 2006 | 35.95 | 36.27 | 35.25 | 35.52 | 526,506 | -0.19(-0.53%) |
Mar 10, 2006 | 35.93 | 36.63 | 35.55 | 35.71 | 567,443 | -0.24(-0.67%) |
Mar 09, 2006 | 36.61 | 36.95 | 35.90 | 35.95 | 948,419 | -0.47(-1.29%) |
Mar 08, 2006 | 36.87 | 38.24 | 34.94 | 36.42 | 3,743,963 | -4.55(-11.11%) |
Mar 07, 2006 | 42.25 | 42.25 | 40.89 | 40.97 | 788,066 | -1.14(-2.71%) |
Mar 06, 2006 | 42.09 | 42.22 | 41.68 | 42.11 | 315,816 | +0.22(+0.53%) |
Mar 03, 2006 | 42.40 | 42.40 | 41.83 | 41.89 | 599,729 | -0.48(-1.13%) |
Mar 02, 2006 | 42.33 | 42.65 | 42.13 | 42.37 | 443,055 | -0.18(-0.42%) |
Mar 01, 2006 | 41.70 | 42.64 | 41.53 | 42.55 | 380,831 | +1.02(+2.46%) |
Feb 28, 2006 | 41.93 | 41.91 | 41.41 | 41.53 | 297,305 | -0.40(-0.95%) |
Feb 27, 2006 | 41.25 | 41.96 | 41.02 | 41.93 | 281,443 | +0.91(+2.22%) |
Feb 24, 2006 | 41.25 | 41.25 | 40.62 | 41.02 | 299,384 | -0.13(-0.32%) |
Feb 23, 2006 | 41.84 | 41.84 | 41.12 | 41.15 | 199,196 | -0.79(-1.88%) |
Feb 22, 2006 | 41.60 | 42.06 | 41.21 | 41.94 | 284,973 | +0.51(+1.23%) |
Feb 21, 2006 | 41.50 | 41.58 | 41.07 | 41.43 | 289,147 | +0.06(+0.15%) |
Feb 17, 2006 | 41.22 | 41.52 | 40.63 | 41.37 | 216,778 | +0.20(+0.49%) |
Feb 16, 2006 | 41.17 | 41.40 | 40.94 | 41.17 | 526,400 | +0.16(+0.39%) |
Feb 15, 2006 | 40.82 | 41.48 | 40.19 | 41.01 | 337,751 | +0.18(+0.44%) |
Feb 14, 2006 | 40.75 | 40.93 | 40.36 | 40.83 | 383,466 | +0.01(+0.02%) |
Feb 13, 2006 | 40.80 | 40.92 | 40.42 | 40.82 | 257,138 | +0.05(+0.12%) |
Feb 10, 2006 | 41.23 | 41.27 | 40.51 | 40.77 | 254,202 | -0.36(-0.88%) |
Feb 09, 2006 | 41.62 | 41.72 | 41.09 | 41.13 | 279,570 | -0.36(-0.87%) |
Feb 08, 2006 | 40.42 | 41.66 | 40.33 | 41.49 | 392,184 | +1.29(+3.21%) |
Feb 07, 2006 | 40.73 | 40.83 | 39.79 | 40.20 | 399,836 | -0.48(-1.18%) |
Feb 06, 2006 | 40.44 | 40.82 | 40.41 | 40.68 | 488,989 | +0.15(+0.37%) |
Feb 03, 2006 | 40.50 | 40.89 | 40.26 | 40.53 | 335,964 | -0.12(-0.30%) |
Feb 02, 2006 | 41.32 | 41.65 | 40.53 | 40.65 | 339,714 | -0.90(-2.17%) |