Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.00 | 35.38 | 34.81 | 35.16 | 48,700 | -0.04(-0.11%) |
Apr 27, 2006 | 35.28 | 35.39 | 35.05 | 35.20 | 74,300 | -0.06(-0.17%) |
Apr 26, 2006 | 35.10 | 35.50 | 35.10 | 35.26 | 44,500 | -0.40(-1.12%) |
Apr 25, 2006 | 35.65 | 35.75 | 35.45 | 35.66 | 36,600 | -0.43(-1.19%) |
Apr 24, 2006 | 35.98 | 36.10 | 35.76 | 36.09 | 63,100 | -0.65(-1.77%) |
Apr 21, 2006 | 36.64 | 36.92 | 36.64 | 36.74 | 44,800 | +0.59(+1.63%) |
Apr 20, 2006 | 36.55 | 36.55 | 35.84 | 36.15 | 94,800 | -0.53(-1.44%) |
Apr 19, 2006 | 36.60 | 36.83 | 36.42 | 36.68 | 103,900 | -0.10(-0.27%) |
Apr 18, 2006 | 36.04 | 36.80 | 35.75 | 36.78 | 149,300 | -0.23(-0.62%) |
Apr 17, 2006 | 36.26 | 37.06 | 36.20 | 37.01 | 106,600 | +0.76(+2.10%) |
Apr 13, 2006 | 36.31 | 36.40 | 36.17 | 36.25 | 40,100 | -0.06(-0.17%) |
Apr 12, 2006 | 36.17 | 36.58 | 36.15 | 36.31 | 55,800 | +0.27(+0.75%) |
Apr 11, 2006 | 36.24 | 36.48 | 36.03 | 36.04 | 48,600 | -0.02(-0.06%) |
Apr 10, 2006 | 36.08 | 36.29 | 36.00 | 36.06 | 37,900 | +0.07(+0.19%) |
Apr 07, 2006 | 36.02 | 36.14 | 35.90 | 35.99 | 30,600 | -0.06(-0.17%) |
Apr 06, 2006 | 36.05 | 36.09 | 35.85 | 36.05 | 42,100 | +0.02(+0.06%) |
Apr 05, 2006 | 36.15 | 36.30 | 35.88 | 36.03 | 34,200 | -0.12(-0.33%) |
Apr 04, 2006 | 35.93 | 36.25 | 35.69 | 36.15 | 65,300 | +0.45(+1.26%) |
Apr 03, 2006 | 35.48 | 35.87 | 35.36 | 35.70 | 57,500 | +0.30(+0.85%) |
Mar 31, 2006 | 35.30 | 35.59 | 35.20 | 35.40 | 55,600 | +0.40(+1.14%) |
Mar 30, 2006 | 34.85 | 35.00 | 34.76 | 35.00 | 52,100 | -0.09(-0.26%) |
Mar 29, 2006 | 34.70 | 35.12 | 34.70 | 35.09 | 51,100 | +0.31(+0.89%) |
Mar 28, 2006 | 35.02 | 35.06 | 34.73 | 34.78 | 58,200 | -0.24(-0.69%) |
Mar 27, 2006 | 35.14 | 35.17 | 34.89 | 35.02 | 50,800 | -0.27(-0.77%) |
Mar 24, 2006 | 35.15 | 35.43 | 35.08 | 35.29 | 38,200 | +0.27(+0.77%) |
Mar 23, 2006 | 34.91 | 35.09 | 34.86 | 35.02 | 62,000 | +0.16(+0.46%) |
Mar 22, 2006 | 35.90 | 36.20 | 34.60 | 34.86 | 326,300 | -1.21(-3.35%) |
Mar 21, 2006 | 36.20 | 36.44 | 36.05 | 36.07 | 89,400 | +0.39(+1.09%) |
Mar 20, 2006 | 36.07 | 36.08 | 35.67 | 35.68 | 27,700 | -0.34(-0.94%) |
Mar 17, 2006 | 36.04 | 36.10 | 35.87 | 36.02 | 42,400 | +0.23(+0.64%) |
Mar 16, 2006 | 35.79 | 35.86 | 35.65 | 35.79 | 44,500 | +0.03(+0.08%) |
Mar 15, 2006 | 35.70 | 35.95 | 35.59 | 35.76 | 43,000 | +0.20(+0.56%) |
Mar 14, 2006 | 35.35 | 35.60 | 35.29 | 35.56 | 24,600 | +0.14(+0.40%) |
Mar 13, 2006 | 35.03 | 35.55 | 35.03 | 35.42 | 68,600 | -0.17(-0.48%) |
Mar 10, 2006 | 35.00 | 35.59 | 35.00 | 35.59 | 77,500 | +0.87(+2.51%) |
Mar 09, 2006 | 34.80 | 35.20 | 34.70 | 34.72 | 46,800 | -0.88(-2.47%) |
Mar 08, 2006 | 35.60 | 35.75 | 35.24 | 35.60 | 44,700 | -0.16(-0.45%) |
Mar 07, 2006 | 36.00 | 36.00 | 35.35 | 35.76 | 57,800 | -0.40(-1.11%) |
Mar 06, 2006 | 36.25 | 36.50 | 36.14 | 36.16 | 35,400 | -0.35(-0.96%) |
Mar 03, 2006 | 36.45 | 36.70 | 36.42 | 36.51 | 13,000 | -0.30(-0.81%) |
Mar 02, 2006 | 36.60 | 36.82 | 36.25 | 36.81 | 55,800 | -0.19(-0.51%) |
Mar 01, 2006 | 36.70 | 37.01 | 36.57 | 37.00 | 41,200 | +0.31(+0.84%) |
Feb 28, 2006 | 37.71 | 36.98 | 36.68 | 36.69 | 43,300 | -1.02(-2.70%) |
Feb 27, 2006 | 37.47 | 37.76 | 37.46 | 37.71 | 84,400 | +0.42(+1.13%) |
Feb 24, 2006 | 37.03 | 37.30 | 37.01 | 37.29 | 24,200 | -0.16(-0.43%) |
Feb 23, 2006 | 37.30 | 37.48 | 37.13 | 37.45 | 21,100 | -0.23(-0.61%) |
Feb 22, 2006 | 37.44 | 37.88 | 37.29 | 37.68 | 32,800 | +0.21(+0.56%) |
Feb 21, 2006 | 37.45 | 37.76 | 37.35 | 37.47 | 37,500 | -0.13(-0.35%) |
Feb 17, 2006 | 37.60 | 37.71 | 37.40 | 37.60 | 91,300 | -0.32(-0.84%) |
Feb 16, 2006 | 37.45 | 37.93 | 37.45 | 37.92 | 29,100 | +0.02(+0.05%) |
Feb 15, 2006 | 37.95 | 37.99 | 37.75 | 37.90 | 20,600 | -0.46(-1.20%) |
Feb 14, 2006 | 38.00 | 38.50 | 37.99 | 38.36 | 99,900 | +1.40(+3.79%) |
Feb 13, 2006 | 36.50 | 37.06 | 36.50 | 36.96 | 53,300 | -0.34(-0.91%) |
Feb 10, 2006 | 37.50 | 37.51 | 37.08 | 37.30 | 61,400 | -0.60(-1.58%) |
Feb 09, 2006 | 38.00 | 38.09 | 37.80 | 37.90 | 34,400 | -0.23(-0.60%) |
Feb 08, 2006 | 37.92 | 38.16 | 37.81 | 38.13 | 48,800 | +0.25(+0.66%) |
Feb 07, 2006 | 38.20 | 38.27 | 37.85 | 37.88 | 56,800 | -0.67(-1.74%) |
Feb 06, 2006 | 38.35 | 38.55 | 37.99 | 38.55 | 98,200 | +0.17(+0.44%) |
Feb 03, 2006 | 38.50 | 38.51 | 38.19 | 38.38 | 240,300 | -0.15(-0.39%) |
Feb 02, 2006 | 38.90 | 38.90 | 38.45 | 38.53 | 68,700 | +0.21(+0.55%) |