Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.80 | 37.53 | 36.52 | 37.49 | 567,100 | +1.11(+3.05%) |
Apr 27, 2006 | 37.40 | 37.68 | 36.00 | 36.38 | 2,409,200 | -2.05(-5.33%) |
Apr 26, 2006 | 38.30 | 38.68 | 38.06 | 38.43 | 650,400 | +0.54(+1.43%) |
Apr 25, 2006 | 38.40 | 38.60 | 37.85 | 37.89 | 575,800 | -0.05(-0.13%) |
Apr 24, 2006 | 39.00 | 39.01 | 37.81 | 37.94 | 574,100 | -0.61(-1.58%) |
Apr 21, 2006 | 38.55 | 39.23 | 38.21 | 38.55 | 812,200 | +0.70(+1.85%) |
Apr 20, 2006 | 39.51 | 39.57 | 37.79 | 37.85 | 1,162,100 | -1.41(-3.59%) |
Apr 19, 2006 | 39.50 | 39.57 | 39.01 | 39.26 | 738,600 | -0.51(-1.28%) |
Apr 18, 2006 | 38.45 | 40.14 | 38.44 | 39.77 | 1,575,400 | +1.93(+5.10%) |
Apr 17, 2006 | 38.10 | 38.48 | 37.77 | 37.84 | 466,600 | +0.22(+0.58%) |
Apr 13, 2006 | 37.51 | 38.06 | 37.16 | 37.62 | 486,400 | +0.11(+0.29%) |
Apr 12, 2006 | 37.20 | 37.60 | 36.87 | 37.51 | 403,200 | +0.45(+1.21%) |
Apr 11, 2006 | 38.10 | 38.20 | 36.70 | 37.06 | 438,400 | -0.66(-1.75%) |
Apr 10, 2006 | 38.65 | 38.69 | 37.61 | 37.72 | 1,087,300 | -1.02(-2.63%) |
Apr 07, 2006 | 38.27 | 38.74 | 37.40 | 38.74 | 1,847,400 | +0.74(+1.95%) |
Apr 06, 2006 | 38.30 | 38.45 | 37.61 | 38.00 | 628,200 | -0.12(-0.31%) |
Apr 05, 2006 | 38.40 | 38.63 | 37.85 | 38.12 | 1,241,400 | -0.39(-1.01%) |
Apr 04, 2006 | 37.74 | 38.55 | 37.32 | 38.51 | 1,545,800 | +0.71(+1.88%) |
Apr 03, 2006 | 38.40 | 39.38 | 37.78 | 37.80 | 1,282,000 | +0.05(+0.13%) |
Mar 31, 2006 | 38.65 | 38.65 | 37.58 | 37.75 | 757,800 | -0.87(-2.25%) |
Mar 30, 2006 | 39.20 | 39.55 | 38.42 | 38.62 | 928,900 | -0.68(-1.73%) |
Mar 29, 2006 | 38.25 | 39.75 | 38.05 | 39.30 | 1,704,000 | +0.62(+1.60%) |
Mar 28, 2006 | 37.99 | 38.85 | 37.60 | 38.68 | 1,602,500 | +0.67(+1.76%) |
Mar 27, 2006 | 37.66 | 38.43 | 37.10 | 38.01 | 1,537,200 | +0.47(+1.25%) |
Mar 24, 2006 | 36.15 | 37.57 | 35.90 | 37.54 | 1,581,500 | +1.77(+4.95%) |
Mar 23, 2006 | 36.20 | 36.30 | 35.72 | 35.77 | 1,279,200 | -0.41(-1.13%) |
Mar 22, 2006 | 35.99 | 36.59 | 35.24 | 36.18 | 1,295,400 | +0.11(+0.30%) |
Mar 21, 2006 | 36.45 | 36.85 | 35.75 | 36.07 | 2,248,200 | -1.45(-3.86%) |
Mar 20, 2006 | 36.44 | 37.53 | 36.00 | 37.52 | 2,560,900 | +0.07(+0.19%) |
Mar 17, 2006 | 35.13 | 37.90 | 34.99 | 37.45 | 2,902,300 | +2.25(+6.39%) |
Mar 16, 2006 | 34.75 | 35.29 | 34.41 | 35.20 | 1,322,100 | +0.68(+1.97%) |
Mar 15, 2006 | 35.00 | 35.00 | 34.42 | 34.52 | 1,634,700 | +0.13(+0.38%) |
Mar 14, 2006 | 34.00 | 34.92 | 33.38 | 34.39 | 2,217,100 | +0.64(+1.90%) |
Mar 13, 2006 | 33.70 | 33.84 | 33.10 | 33.75 | 511,800 | +0.03(+0.09%) |
Mar 10, 2006 | 33.01 | 34.11 | 32.40 | 33.72 | 1,423,000 | +1.07(+3.28%) |
Mar 09, 2006 | 34.00 | 34.10 | 32.65 | 32.65 | 1,098,300 | -1.16(-3.43%) |
Mar 08, 2006 | 33.05 | 33.95 | 32.55 | 33.81 | 874,900 | +0.31(+0.93%) |
Mar 07, 2006 | 34.25 | 34.25 | 33.20 | 33.50 | 734,300 | -1.05(-3.04%) |
Mar 06, 2006 | 36.20 | 36.20 | 33.51 | 34.55 | 772,100 | -0.49(-1.40%) |
Mar 03, 2006 | 35.10 | 36.33 | 35.00 | 35.04 | 1,318,400 | +0.39(+1.13%) |
Mar 02, 2006 | 34.44 | 35.10 | 34.25 | 34.65 | 1,160,600 | +0.70(+2.06%) |
Mar 01, 2006 | 33.85 | 34.10 | 33.49 | 33.95 | 1,603,000 | +0.83(+2.51%) |
Feb 28, 2006 | 33.51 | 33.59 | 32.87 | 33.12 | 746,800 | -0.39(-1.16%) |
Feb 27, 2006 | 33.72 | 33.80 | 33.38 | 33.51 | 894,600 | -0.45(-1.33%) |
Feb 24, 2006 | 33.60 | 34.07 | 33.53 | 33.96 | 621,400 | -0.07(-0.21%) |
Feb 23, 2006 | 33.02 | 34.28 | 32.82 | 34.03 | 1,648,500 | +1.19(+3.62%) |
Feb 22, 2006 | 33.10 | 33.28 | 32.62 | 32.84 | 924,700 | -0.26(-0.79%) |
Feb 21, 2006 | 33.25 | 33.62 | 32.95 | 33.10 | 703,300 | +0.10(+0.30%) |
Feb 17, 2006 | 32.95 | 33.43 | 32.80 | 33.00 | 1,301,400 | -0.17(-0.51%) |
Feb 16, 2006 | 32.44 | 33.52 | 31.75 | 33.17 | 2,588,400 | +0.82(+2.53%) |
Feb 15, 2006 | 34.27 | 34.57 | 32.30 | 32.35 | 1,837,500 | -2.25(-6.50%) |
Feb 14, 2006 | 33.70 | 35.22 | 33.70 | 34.60 | 1,285,000 | +0.90(+2.67%) |
Feb 13, 2006 | 33.43 | 34.11 | 33.40 | 33.70 | 1,349,800 | +0.30(+0.90%) |
Feb 10, 2006 | 33.49 | 33.50 | 32.35 | 33.40 | 1,150,500 | +0.00(+0.00%) |
Feb 09, 2006 | 34.22 | 34.64 | 33.00 | 33.40 | 2,525,400 | -0.93(-2.71%) |
Feb 08, 2006 | 33.62 | 34.54 | 32.80 | 34.33 | 2,114,300 | +0.01(+0.03%) |
Feb 07, 2006 | 36.00 | 36.36 | 33.25 | 34.32 | 2,605,300 | -1.33(-3.73%) |
Feb 06, 2006 | 35.60 | 36.20 | 35.50 | 35.65 | 1,831,500 | +0.27(+0.76%) |
Feb 03, 2006 | 35.15 | 36.40 | 35.09 | 35.38 | 2,298,000 | +0.11(+0.31%) |
Feb 02, 2006 | 35.50 | 35.90 | 34.55 | 35.27 | 1,792,300 | -0.63(-1.75%) |