Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.86 | 37.02 | 35.75 | 36.98 | 690,320 | +0.76(+2.09%) |
Apr 27, 2006 | 37.10 | 37.61 | 35.72 | 36.23 | 1,251,024 | -2.39(-6.18%) |
Apr 26, 2006 | 39.72 | 40.20 | 38.18 | 38.61 | 699,470 | -0.91(-2.30%) |
Apr 25, 2006 | 39.84 | 39.84 | 39.09 | 39.52 | 365,529 | -0.32(-0.80%) |
Apr 24, 2006 | 40.86 | 40.86 | 39.80 | 39.84 | 312,380 | -1.08(-2.63%) |
Apr 21, 2006 | 40.76 | 41.20 | 40.29 | 40.92 | 365,404 | +0.67(+1.66%) |
Apr 20, 2006 | 40.25 | 40.45 | 39.59 | 40.25 | 266,375 | -0.06(-0.16%) |
Apr 19, 2006 | 40.25 | 40.43 | 39.75 | 40.31 | 313,759 | -0.02(-0.06%) |
Apr 18, 2006 | 38.71 | 40.53 | 38.63 | 40.33 | 394,987 | +1.71(+4.42%) |
Apr 17, 2006 | 38.77 | 39.37 | 38.31 | 38.63 | 220,120 | -0.33(-0.84%) |
Apr 13, 2006 | 38.86 | 39.74 | 38.58 | 38.95 | 178,879 | +0.10(+0.25%) |
Apr 12, 2006 | 38.81 | 39.03 | 38.59 | 38.86 | 226,387 | +0.00(+0.00%) |
Apr 11, 2006 | 39.89 | 39.89 | 38.71 | 38.86 | 234,034 | -1.02(-2.56%) |
Apr 10, 2006 | 39.07 | 39.93 | 38.94 | 39.88 | 376,561 | +0.84(+2.15%) |
Apr 07, 2006 | 39.66 | 40.37 | 38.91 | 39.04 | 311,628 | -0.52(-1.31%) |
Apr 06, 2006 | 39.58 | 39.75 | 39.15 | 39.56 | 282,546 | -0.02(-0.06%) |
Apr 05, 2006 | 39.45 | 39.80 | 38.72 | 39.58 | 265,999 | +0.18(+0.47%) |
Apr 04, 2006 | 39.62 | 39.80 | 39.05 | 39.40 | 264,745 | -0.26(-0.64%) |
Apr 03, 2006 | 38.91 | 39.99 | 38.61 | 39.66 | 461,926 | +0.82(+2.12%) |
Mar 31, 2006 | 39.30 | 39.69 | 38.76 | 38.83 | 301,975 | -0.19(-0.49%) |
Mar 30, 2006 | 39.08 | 39.49 | 38.52 | 39.03 | 292,072 | -0.08(-0.20%) |
Mar 29, 2006 | 37.99 | 39.23 | 37.99 | 39.11 | 341,211 | +1.13(+2.98%) |
Mar 28, 2006 | 38.41 | 38.73 | 37.65 | 37.97 | 263,492 | -0.45(-1.16%) |
Mar 27, 2006 | 38.62 | 38.97 | 38.37 | 38.42 | 172,360 | -0.26(-0.66%) |
Mar 24, 2006 | 37.88 | 38.69 | 37.70 | 38.67 | 342,840 | +0.79(+2.08%) |
Mar 23, 2006 | 37.65 | 38.34 | 37.41 | 37.88 | 295,708 | +0.24(+0.64%) |
Mar 22, 2006 | 37.04 | 37.77 | 36.82 | 37.65 | 350,612 | +0.61(+1.64%) |
Mar 21, 2006 | 38.26 | 38.75 | 36.95 | 37.04 | 458,291 | -1.18(-3.09%) |
Mar 20, 2006 | 38.09 | 38.42 | 37.57 | 38.22 | 377,187 | +0.14(+0.36%) |
Mar 17, 2006 | 38.37 | 38.45 | 37.96 | 38.08 | 614,732 | -0.15(-0.40%) |
Mar 16, 2006 | 39.47 | 39.47 | 38.15 | 38.24 | 391,979 | -0.01(-0.02%) |
Mar 15, 2006 | 37.62 | 38.37 | 37.47 | 38.24 | 399,751 | +0.73(+1.93%) |
Mar 14, 2006 | 36.07 | 37.72 | 35.92 | 37.52 | 353,119 | +1.44(+4.00%) |
Mar 13, 2006 | 36.57 | 36.82 | 35.90 | 36.07 | 318,898 | -0.34(-0.92%) |
Mar 10, 2006 | 35.89 | 36.53 | 35.38 | 36.41 | 255,595 | +0.52(+1.44%) |
Mar 09, 2006 | 36.25 | 36.79 | 35.77 | 35.89 | 503,794 | -0.36(-0.99%) |
Mar 08, 2006 | 36.58 | 36.68 | 36.02 | 36.25 | 446,508 | -0.49(-1.32%) |
Mar 07, 2006 | 37.61 | 37.66 | 36.31 | 36.74 | 400,127 | -0.91(-2.42%) |
Mar 06, 2006 | 37.25 | 38.13 | 37.25 | 37.65 | 312,004 | -0.37(-0.97%) |
Mar 03, 2006 | 38.29 | 38.43 | 37.79 | 38.01 | 300,220 | -0.28(-0.73%) |
Mar 02, 2006 | 37.67 | 38.30 | 37.37 | 38.29 | 428,457 | +0.64(+1.69%) |
Mar 01, 2006 | 37.00 | 37.79 | 36.82 | 37.65 | 437,357 | +0.68(+1.83%) |
Feb 28, 2006 | 37.57 | 37.57 | 36.70 | 36.98 | 315,137 | -0.59(-1.57%) |
Feb 27, 2006 | 37.44 | 37.76 | 37.26 | 37.57 | 287,184 | +0.21(+0.56%) |
Feb 24, 2006 | 37.18 | 37.62 | 36.97 | 37.36 | 251,583 | +0.17(+0.45%) |
Feb 23, 2006 | 36.50 | 37.94 | 36.43 | 37.19 | 555,941 | +0.30(+0.80%) |
Feb 22, 2006 | 35.27 | 37.14 | 35.20 | 36.90 | 829,963 | +1.66(+4.71%) |
Feb 21, 2006 | 34.98 | 35.40 | 34.57 | 35.24 | 911,944 | +0.22(+0.62%) |
Feb 17, 2006 | 35.30 | 35.40 | 35.02 | 35.02 | 420,936 | -0.27(-0.77%) |
Feb 16, 2006 | 35.56 | 36.70 | 34.19 | 35.29 | 1,100,726 | +0.91(+2.64%) |
Feb 15, 2006 | 34.22 | 34.63 | 33.95 | 34.38 | 844,253 | +0.18(+0.51%) |
Feb 14, 2006 | 33.96 | 34.50 | 33.70 | 34.21 | 744,096 | +0.28(+0.82%) |
Feb 13, 2006 | 33.74 | 34.02 | 33.65 | 33.93 | 700,849 | +0.14(+0.43%) |
Feb 10, 2006 | 33.91 | 33.97 | 33.39 | 33.78 | 452,650 | -0.12(-0.35%) |
Feb 09, 2006 | 34.02 | 34.18 | 33.78 | 33.90 | 380,196 | -0.08(-0.23%) |
Feb 08, 2006 | 33.91 | 34.26 | 33.74 | 33.98 | 703,607 | +0.07(+0.21%) |
Feb 07, 2006 | 33.82 | 34.30 | 33.50 | 33.91 | 767,662 | +0.09(+0.26%) |
Feb 06, 2006 | 34.30 | 35.90 | 33.55 | 33.82 | 2,207,344 | +1.92(+6.03%) |
Feb 03, 2006 | 31.57 | 32.34 | 31.36 | 31.90 | 273,771 | +0.27(+0.86%) |
Feb 02, 2006 | 32.05 | 32.16 | 31.23 | 31.63 | 322,157 | -0.53(-1.66%) |