Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.85 | 36.21 | 35.54 | 35.92 | 1,863,244 | +0.70(+1.99%) |
Apr 27, 2006 | 37.74 | 37.75 | 34.97 | 35.22 | 4,161,998 | -4.03(-10.28%) |
Apr 26, 2006 | 39.04 | 39.46 | 38.95 | 39.25 | 723,772 | +0.26(+0.67%) |
Apr 25, 2006 | 39.11 | 39.51 | 38.83 | 38.99 | 763,728 | -0.12(-0.30%) |
Apr 24, 2006 | 38.86 | 39.12 | 38.55 | 39.11 | 741,357 | +0.25(+0.65%) |
Apr 21, 2006 | 38.68 | 39.03 | 38.46 | 38.86 | 801,681 | +0.28(+0.72%) |
Apr 20, 2006 | 38.77 | 38.95 | 38.30 | 38.58 | 675,135 | -0.41(-1.06%) |
Apr 19, 2006 | 39.31 | 39.31 | 38.52 | 38.99 | 690,049 | -0.57(-1.45%) |
Apr 18, 2006 | 37.93 | 39.57 | 37.57 | 39.57 | 1,602,472 | +1.65(+4.36%) |
Apr 17, 2006 | 37.67 | 38.38 | 37.31 | 37.92 | 627,277 | +0.16(+0.43%) |
Apr 13, 2006 | 37.96 | 38.07 | 37.50 | 37.75 | 878,032 | -0.21(-0.54%) |
Apr 12, 2006 | 37.84 | 38.17 | 37.70 | 37.96 | 587,988 | +0.34(+0.91%) |
Apr 11, 2006 | 37.65 | 37.93 | 37.48 | 37.62 | 686,821 | -0.05(-0.12%) |
Apr 10, 2006 | 38.19 | 38.55 | 37.60 | 37.66 | 593,219 | -0.46(-1.20%) |
Apr 07, 2006 | 38.17 | 38.50 | 37.91 | 38.12 | 712,865 | -0.29(-0.75%) |
Apr 06, 2006 | 38.93 | 38.99 | 38.10 | 38.41 | 621,823 | -0.66(-1.70%) |
Apr 05, 2006 | 39.13 | 39.33 | 38.85 | 39.08 | 614,811 | -0.13(-0.32%) |
Apr 04, 2006 | 38.83 | 39.37 | 38.68 | 39.20 | 691,050 | +0.27(+0.69%) |
Apr 03, 2006 | 39.56 | 39.84 | 38.90 | 38.93 | 722,771 | -0.45(-1.14%) |
Mar 31, 2006 | 39.61 | 39.93 | 39.18 | 39.38 | 515,756 | -0.27(-0.68%) |
Mar 30, 2006 | 39.76 | 40.34 | 39.35 | 39.65 | 427,051 | -0.02(-0.05%) |
Mar 29, 2006 | 39.12 | 40.10 | 39.12 | 39.67 | 633,732 | +0.31(+0.80%) |
Mar 28, 2006 | 39.53 | 39.73 | 39.21 | 39.35 | 523,547 | -0.18(-0.45%) |
Mar 27, 2006 | 39.71 | 39.81 | 39.35 | 39.53 | 473,017 | -0.36(-0.90%) |
Mar 24, 2006 | 40.08 | 40.08 | 39.74 | 39.89 | 479,806 | -0.01(-0.02%) |
Mar 23, 2006 | 40.00 | 40.15 | 39.68 | 39.90 | 338,680 | -0.19(-0.47%) |
Mar 22, 2006 | 39.89 | 40.37 | 39.76 | 40.09 | 579,530 | +0.22(+0.56%) |
Mar 21, 2006 | 40.12 | 40.43 | 39.81 | 39.87 | 607,911 | -0.38(-0.94%) |
Mar 20, 2006 | 39.80 | 40.26 | 39.79 | 40.24 | 526,218 | +0.41(+1.04%) |
Mar 17, 2006 | 40.12 | 40.33 | 39.76 | 39.83 | 692,720 | +0.08(+0.20%) |
Mar 16, 2006 | 39.78 | 39.98 | 39.49 | 39.75 | 472,906 | +0.04(+0.09%) |
Mar 15, 2006 | 39.43 | 39.98 | 39.43 | 39.71 | 620,821 | +0.28(+0.71%) |
Mar 14, 2006 | 39.13 | 39.60 | 38.99 | 39.43 | 501,621 | +0.31(+0.80%) |
Mar 13, 2006 | 38.90 | 39.13 | 38.69 | 39.12 | 458,660 | +0.20(+0.51%) |
Mar 10, 2006 | 38.86 | 39.26 | 38.77 | 38.92 | 623,492 | +0.07(+0.18%) |
Mar 09, 2006 | 38.81 | 39.11 | 38.56 | 38.85 | 593,665 | +0.08(+0.21%) |
Mar 08, 2006 | 38.63 | 38.93 | 37.93 | 38.77 | 394,107 | +0.13(+0.33%) |
Mar 07, 2006 | 38.63 | 38.79 | 38.23 | 38.64 | 373,294 | -0.12(-0.30%) |
Mar 06, 2006 | 38.79 | 39.09 | 38.60 | 38.76 | 424,380 | -0.14(-0.37%) |
Mar 03, 2006 | 38.98 | 38.99 | 38.56 | 38.90 | 439,739 | -0.16(-0.41%) |
Mar 02, 2006 | 38.10 | 39.08 | 38.06 | 39.07 | 796,561 | +0.84(+2.21%) |
Mar 01, 2006 | 38.25 | 38.46 | 37.84 | 38.22 | 533,897 | -0.05(-0.14%) |
Feb 28, 2006 | 38.33 | 38.86 | 37.97 | 38.28 | 521,543 | -0.05(-0.14%) |
Feb 27, 2006 | 39.33 | 39.47 | 38.31 | 38.33 | 784,430 | -1.09(-2.76%) |
Feb 24, 2006 | 39.22 | 39.43 | 39.04 | 39.42 | 552,150 | +0.15(+0.39%) |
Feb 23, 2006 | 38.71 | 39.44 | 38.65 | 39.26 | 719,320 | +0.68(+1.77%) |
Feb 22, 2006 | 38.35 | 38.89 | 38.20 | 38.58 | 588,433 | +0.53(+1.39%) |
Feb 21, 2006 | 37.47 | 38.22 | 37.47 | 38.05 | 818,153 | +0.63(+1.68%) |
Feb 17, 2006 | 37.95 | 38.01 | 37.40 | 37.42 | 764,173 | -0.61(-1.61%) |
Feb 16, 2006 | 37.83 | 38.04 | 37.37 | 38.03 | 935,573 | +0.16(+0.43%) |
Feb 15, 2006 | 37.11 | 38.01 | 37.11 | 37.87 | 2,873,053 | +1.55(+4.25%) |
Feb 14, 2006 | 35.16 | 36.33 | 34.62 | 36.33 | 626,943 | +1.17(+3.32%) |
Feb 13, 2006 | 36.07 | 36.10 | 35.01 | 35.16 | 453,985 | -0.99(-2.73%) |
Feb 10, 2006 | 35.69 | 36.20 | 35.18 | 36.15 | 572,295 | +0.48(+1.34%) |
Feb 09, 2006 | 35.62 | 35.98 | 35.60 | 35.67 | 815,816 | +0.08(+0.23%) |
Feb 08, 2006 | 34.98 | 35.66 | 34.67 | 35.59 | 955,829 | +0.61(+1.75%) |
Feb 07, 2006 | 35.56 | 35.56 | 34.77 | 34.98 | 725,998 | -0.74(-2.06%) |
Feb 06, 2006 | 35.67 | 35.98 | 35.39 | 35.71 | 710,305 | +0.17(+0.48%) |
Feb 03, 2006 | 35.58 | 36.35 | 35.53 | 35.54 | 976,976 | -0.65(-1.79%) |
Feb 02, 2006 | 36.25 | 36.35 | 35.78 | 36.19 | 1,150,378 | -0.05(-0.15%) |