Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.43 | 35.47 | 34.43 | 35.38 | 236,600 | +0.21(+0.60%) |
Apr 27, 2006 | 34.70 | 35.43 | 34.62 | 35.17 | 196,100 | +0.42(+1.21%) |
Apr 26, 2006 | 35.19 | 35.29 | 34.72 | 34.75 | 279,900 | -0.32(-0.91%) |
Apr 25, 2006 | 34.54 | 35.35 | 34.54 | 35.07 | 189,300 | -0.17(-0.48%) |
Apr 24, 2006 | 35.17 | 35.31 | 34.94 | 35.24 | 179,600 | -0.07(-0.20%) |
Apr 21, 2006 | 35.46 | 35.56 | 35.15 | 35.31 | 257,400 | -0.07(-0.20%) |
Apr 20, 2006 | 35.50 | 35.50 | 34.98 | 35.38 | 265,400 | +0.23(+0.65%) |
Apr 19, 2006 | 35.04 | 35.43 | 35.04 | 35.15 | 499,500 | +0.20(+0.57%) |
Apr 18, 2006 | 34.95 | 35.13 | 34.84 | 34.95 | 794,800 | -0.05(-0.14%) |
Apr 17, 2006 | 34.86 | 35.20 | 34.86 | 35.00 | 553,000 | +0.08(+0.23%) |
Apr 13, 2006 | 34.98 | 35.01 | 34.69 | 34.92 | 269,700 | -0.06(-0.17%) |
Apr 12, 2006 | 34.92 | 35.25 | 34.82 | 34.98 | 132,100 | +0.05(+0.14%) |
Apr 11, 2006 | 35.15 | 35.15 | 34.65 | 34.93 | 447,100 | -0.22(-0.63%) |
Apr 10, 2006 | 35.25 | 35.37 | 34.97 | 35.15 | 177,000 | -0.13(-0.37%) |
Apr 07, 2006 | 35.83 | 35.99 | 35.22 | 35.28 | 173,600 | -0.55(-1.54%) |
Apr 06, 2006 | 36.05 | 36.10 | 35.62 | 35.83 | 225,700 | -0.28(-0.78%) |
Apr 05, 2006 | 35.83 | 36.21 | 35.67 | 36.11 | 241,500 | +0.16(+0.45%) |
Apr 04, 2006 | 35.96 | 36.18 | 35.84 | 35.95 | 318,400 | -0.10(-0.28%) |
Apr 03, 2006 | 35.92 | 36.37 | 35.92 | 36.05 | 197,400 | +0.00(+0.00%) |
Mar 31, 2006 | 35.78 | 36.05 | 35.70 | 36.05 | 341,000 | +0.32(+0.90%) |
Mar 30, 2006 | 36.02 | 36.09 | 35.56 | 35.73 | 250,900 | -0.40(-1.11%) |
Mar 29, 2006 | 35.85 | 36.28 | 35.85 | 36.13 | 247,300 | +0.38(+1.06%) |
Mar 28, 2006 | 35.59 | 35.99 | 35.40 | 35.75 | 286,100 | +0.14(+0.39%) |
Mar 27, 2006 | 35.62 | 35.80 | 35.51 | 35.61 | 162,200 | +0.02(+0.06%) |
Mar 24, 2006 | 35.38 | 35.72 | 35.35 | 35.59 | 219,300 | +0.14(+0.39%) |
Mar 23, 2006 | 35.25 | 35.65 | 35.24 | 35.45 | 327,600 | +0.13(+0.37%) |
Mar 22, 2006 | 35.26 | 35.42 | 35.12 | 35.32 | 278,700 | +0.07(+0.20%) |
Mar 21, 2006 | 35.36 | 35.56 | 35.16 | 35.25 | 330,800 | -0.27(-0.76%) |
Mar 20, 2006 | 35.83 | 35.83 | 35.47 | 35.52 | 165,700 | -0.19(-0.53%) |
Mar 17, 2006 | 35.71 | 35.81 | 35.61 | 35.71 | 299,500 | -0.01(-0.03%) |
Mar 16, 2006 | 35.70 | 35.83 | 35.63 | 35.72 | 250,900 | +0.02(+0.06%) |
Mar 15, 2006 | 35.69 | 35.80 | 35.61 | 35.70 | 338,900 | +0.09(+0.25%) |
Mar 14, 2006 | 35.35 | 35.65 | 35.25 | 35.61 | 240,100 | +0.19(+0.54%) |
Mar 13, 2006 | 35.28 | 35.46 | 35.17 | 35.42 | 170,800 | +0.13(+0.37%) |
Mar 10, 2006 | 35.90 | 35.90 | 34.96 | 35.29 | 165,900 | +0.18(+0.51%) |
Mar 09, 2006 | 35.03 | 35.21 | 34.91 | 35.11 | 219,700 | +0.03(+0.09%) |
Mar 08, 2006 | 34.90 | 35.39 | 34.75 | 35.08 | 251,200 | +0.04(+0.11%) |
Mar 07, 2006 | 35.20 | 35.25 | 34.83 | 35.04 | 305,400 | -0.26(-0.74%) |
Mar 06, 2006 | 35.50 | 35.51 | 35.20 | 35.30 | 237,300 | -0.34(-0.95%) |
Mar 03, 2006 | 35.85 | 35.97 | 35.45 | 35.64 | 310,600 | -0.19(-0.53%) |
Mar 02, 2006 | 36.18 | 36.18 | 35.67 | 35.83 | 433,200 | -0.24(-0.67%) |
Mar 01, 2006 | 36.00 | 36.07 | 35.74 | 36.07 | 445,800 | +0.17(+0.47%) |
Feb 28, 2006 | 36.12 | 36.12 | 35.54 | 35.90 | 465,700 | -0.22(-0.61%) |
Feb 27, 2006 | 35.93 | 36.12 | 35.75 | 36.12 | 339,500 | +0.44(+1.23%) |
Feb 24, 2006 | 35.50 | 35.69 | 35.32 | 35.68 | 367,700 | +0.24(+0.68%) |
Feb 23, 2006 | 35.43 | 35.50 | 35.26 | 35.44 | 441,900 | -0.12(-0.34%) |
Feb 22, 2006 | 35.11 | 35.61 | 35.11 | 35.56 | 437,000 | +0.34(+0.97%) |
Feb 21, 2006 | 34.87 | 35.25 | 34.83 | 35.22 | 631,100 | +0.24(+0.69%) |
Feb 17, 2006 | 34.71 | 35.10 | 34.71 | 34.98 | 272,200 | +0.28(+0.81%) |
Feb 16, 2006 | 34.55 | 34.73 | 34.49 | 34.70 | 439,100 | +0.29(+0.84%) |
Feb 15, 2006 | 34.83 | 34.94 | 34.40 | 34.41 | 1,119,800 | -0.69(-1.97%) |
Feb 14, 2006 | 35.35 | 35.38 | 34.95 | 35.10 | 319,900 | -0.30(-0.85%) |
Feb 13, 2006 | 35.38 | 35.58 | 35.28 | 35.40 | 187,000 | -0.08(-0.23%) |
Feb 10, 2006 | 35.60 | 35.89 | 35.41 | 35.48 | 128,600 | -0.27(-0.76%) |
Feb 09, 2006 | 35.98 | 36.28 | 35.67 | 35.75 | 216,800 | -0.30(-0.83%) |
Feb 08, 2006 | 36.33 | 36.33 | 35.96 | 36.05 | 296,500 | -0.28(-0.77%) |
Feb 07, 2006 | 36.03 | 36.48 | 36.01 | 36.33 | 942,800 | +0.46(+1.28%) |
Feb 06, 2006 | 35.87 | 36.11 | 35.72 | 35.87 | 899,500 | +0.28(+0.79%) |
Feb 03, 2006 | 35.35 | 35.63 | 35.03 | 35.59 | 708,600 | +0.14(+0.39%) |
Feb 02, 2006 | 35.70 | 35.86 | 35.30 | 35.45 | 310,600 | -0.27(-0.76%) |