Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.99 | 37.12 | 36.40 | 36.70 | 967,294 | -0.43(-1.15%) |
Apr 27, 2006 | 36.69 | 37.28 | 36.47 | 37.13 | 1,231,799 | +0.44(+1.19%) |
Apr 26, 2006 | 36.71 | 37.25 | 36.06 | 36.69 | 2,835,416 | +0.61(+1.69%) |
Apr 25, 2006 | 35.95 | 36.11 | 35.66 | 36.08 | 679,269 | +0.28(+0.77%) |
Apr 24, 2006 | 35.93 | 36.03 | 35.72 | 35.81 | 460,336 | -0.10(-0.27%) |
Apr 21, 2006 | 35.85 | 35.98 | 35.60 | 35.90 | 900,512 | +0.26(+0.72%) |
Apr 20, 2006 | 35.27 | 35.83 | 35.27 | 35.65 | 669,504 | +0.29(+0.81%) |
Apr 19, 2006 | 35.05 | 35.37 | 34.87 | 35.36 | 946,819 | +0.27(+0.76%) |
Apr 18, 2006 | 34.50 | 35.09 | 34.39 | 35.09 | 626,872 | +0.60(+1.74%) |
Apr 17, 2006 | 34.44 | 34.64 | 34.31 | 34.49 | 432,195 | -0.07(-0.19%) |
Apr 13, 2006 | 34.38 | 34.59 | 34.08 | 34.56 | 792,988 | +0.18(+0.53%) |
Apr 12, 2006 | 34.08 | 34.67 | 34.04 | 34.38 | 852,000 | +0.23(+0.67%) |
Apr 11, 2006 | 34.35 | 34.49 | 33.97 | 34.15 | 1,091,619 | -0.30(-0.86%) |
Apr 10, 2006 | 34.46 | 34.64 | 34.23 | 34.45 | 1,064,843 | +0.00(+0.00%) |
Apr 07, 2006 | 34.92 | 34.97 | 34.44 | 34.45 | 879,826 | -0.36(-1.04%) |
Apr 06, 2006 | 35.08 | 35.24 | 34.56 | 34.81 | 1,068,518 | -0.30(-0.87%) |
Apr 05, 2006 | 35.12 | 35.23 | 34.90 | 35.11 | 562,715 | -0.09(-0.24%) |
Apr 04, 2006 | 35.27 | 35.38 | 34.96 | 35.20 | 736,496 | +0.06(+0.16%) |
Apr 03, 2006 | 35.38 | 35.52 | 34.81 | 35.14 | 842,130 | -0.18(-0.51%) |
Mar 31, 2006 | 35.28 | 35.71 | 35.12 | 35.32 | 665,513 | -0.01(-0.03%) |
Mar 30, 2006 | 35.26 | 35.45 | 35.05 | 35.33 | 590,961 | -0.02(-0.05%) |
Mar 29, 2006 | 34.40 | 35.54 | 34.38 | 35.35 | 996,380 | +0.95(+2.77%) |
Mar 28, 2006 | 34.25 | 34.62 | 34.15 | 34.40 | 436,290 | +0.11(+0.33%) |
Mar 27, 2006 | 34.28 | 34.31 | 34.01 | 34.28 | 518,718 | -0.10(-0.30%) |
Mar 24, 2006 | 34.00 | 34.54 | 33.90 | 34.39 | 646,718 | +0.34(+1.01%) |
Mar 23, 2006 | 33.85 | 34.05 | 33.55 | 34.05 | 639,367 | -0.04(-0.11%) |
Mar 22, 2006 | 33.79 | 34.11 | 33.69 | 34.08 | 513,993 | +0.20(+0.59%) |
Mar 21, 2006 | 34.28 | 34.37 | 33.86 | 33.88 | 558,095 | -0.40(-1.17%) |
Mar 20, 2006 | 33.97 | 34.55 | 33.85 | 34.28 | 804,853 | +0.10(+0.28%) |
Mar 17, 2006 | 34.63 | 34.63 | 34.14 | 34.19 | 738,281 | -0.20(-0.58%) |
Mar 16, 2006 | 34.24 | 34.75 | 34.14 | 34.39 | 664,148 | +0.14(+0.42%) |
Mar 15, 2006 | 33.81 | 34.28 | 33.72 | 34.25 | 828,899 | +0.43(+1.27%) |
Mar 14, 2006 | 33.71 | 33.85 | 33.60 | 33.82 | 584,556 | +0.01(+0.03%) |
Mar 13, 2006 | 33.48 | 33.87 | 33.48 | 33.81 | 437,970 | +0.21(+0.62%) |
Mar 10, 2006 | 33.48 | 33.79 | 33.26 | 33.60 | 464,431 | +0.11(+0.34%) |
Mar 09, 2006 | 33.38 | 33.67 | 33.33 | 33.48 | 640,313 | +0.15(+0.46%) |
Mar 08, 2006 | 33.22 | 33.38 | 33.05 | 33.33 | 712,345 | +0.11(+0.34%) |
Mar 07, 2006 | 32.95 | 33.24 | 32.95 | 33.22 | 683,889 | +0.05(+0.14%) |
Mar 06, 2006 | 33.33 | 33.33 | 33.07 | 33.17 | 776,922 | -0.08(-0.23%) |
Mar 03, 2006 | 33.12 | 33.52 | 32.90 | 33.25 | 1,088,049 | +0.12(+0.37%) |
Mar 02, 2006 | 33.31 | 33.32 | 33.00 | 33.12 | 733,346 | -0.18(-0.54%) |
Mar 01, 2006 | 33.27 | 33.36 | 32.88 | 33.30 | 714,025 | +0.33(+1.01%) |
Feb 28, 2006 | 33.49 | 33.25 | 32.84 | 32.97 | 624,457 | -0.52(-1.56%) |
Feb 27, 2006 | 32.90 | 33.52 | 32.87 | 33.49 | 533,314 | +0.59(+1.79%) |
Feb 24, 2006 | 33.10 | 33.19 | 32.71 | 32.90 | 651,758 | -0.17(-0.52%) |
Feb 23, 2006 | 32.77 | 33.25 | 32.54 | 33.08 | 703,315 | +0.10(+0.32%) |
Feb 22, 2006 | 32.51 | 33.01 | 32.47 | 32.97 | 594,111 | +0.72(+2.24%) |
Feb 21, 2006 | 32.66 | 32.75 | 32.12 | 32.25 | 315,536 | -0.29(-0.88%) |
Feb 17, 2006 | 32.52 | 32.97 | 32.32 | 32.53 | 634,222 | +0.06(+0.18%) |
Feb 16, 2006 | 32.36 | 32.62 | 32.35 | 32.48 | 712,555 | +0.12(+0.38%) |
Feb 15, 2006 | 32.62 | 32.62 | 32.22 | 32.35 | 1,074,398 | -0.44(-1.34%) |
Feb 14, 2006 | 32.14 | 32.82 | 32.11 | 32.79 | 477,977 | +0.56(+1.74%) |
Feb 13, 2006 | 32.44 | 32.64 | 32.14 | 32.23 | 666,458 | -0.24(-0.73%) |
Feb 10, 2006 | 32.46 | 32.66 | 32.11 | 32.47 | 407,624 | +0.01(+0.03%) |
Feb 09, 2006 | 32.38 | 32.55 | 32.09 | 32.46 | 622,147 | +0.09(+0.26%) |
Feb 08, 2006 | 31.76 | 32.46 | 31.69 | 32.37 | 1,106,844 | +0.73(+2.32%) |
Feb 07, 2006 | 32.34 | 32.42 | 31.55 | 31.64 | 1,697,071 | -0.89(-2.72%) |
Feb 06, 2006 | 32.90 | 33.02 | 32.28 | 32.52 | 1,602,357 | -0.70(-2.09%) |
Feb 03, 2006 | 33.18 | 33.52 | 33.01 | 33.22 | 1,127,740 | +0.20(+0.61%) |
Feb 02, 2006 | 33.09 | 33.28 | 32.56 | 33.02 | 1,949,710 | +1.02(+3.18%) |