Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.58 | 36.95 | 35.56 | 36.41 | 377,700 | +0.81(+2.28%) |
Apr 27, 2006 | 36.70 | 36.88 | 35.33 | 35.60 | 420,100 | -0.60(-1.66%) |
Apr 26, 2006 | 37.25 | 38.29 | 36.20 | 36.20 | 776,400 | -1.58(-4.18%) |
Apr 25, 2006 | 37.55 | 37.90 | 37.30 | 37.78 | 216,700 | -0.26(-0.68%) |
Apr 24, 2006 | 38.35 | 38.59 | 37.85 | 38.04 | 156,800 | -0.49(-1.27%) |
Apr 21, 2006 | 38.75 | 38.99 | 38.10 | 38.53 | 207,500 | +0.30(+0.78%) |
Apr 20, 2006 | 38.00 | 38.31 | 37.61 | 38.23 | 164,000 | -0.02(-0.05%) |
Apr 19, 2006 | 37.10 | 38.25 | 37.10 | 38.25 | 222,200 | +1.15(+3.10%) |
Apr 18, 2006 | 36.54 | 37.18 | 36.50 | 37.10 | 183,600 | +0.56(+1.53%) |
Apr 17, 2006 | 36.15 | 36.54 | 36.01 | 36.54 | 182,400 | +0.30(+0.83%) |
Apr 13, 2006 | 35.99 | 36.44 | 35.62 | 36.24 | 157,600 | +0.25(+0.69%) |
Apr 12, 2006 | 35.65 | 36.08 | 35.65 | 35.99 | 122,700 | +0.34(+0.95%) |
Apr 11, 2006 | 35.75 | 35.77 | 35.36 | 35.65 | 221,700 | +0.04(+0.11%) |
Apr 10, 2006 | 35.70 | 35.96 | 35.30 | 35.61 | 204,200 | -0.12(-0.34%) |
Apr 07, 2006 | 36.00 | 36.30 | 35.33 | 35.73 | 147,500 | -0.09(-0.25%) |
Apr 06, 2006 | 36.15 | 36.15 | 35.56 | 35.82 | 168,700 | -0.36(-1.00%) |
Apr 05, 2006 | 36.00 | 36.20 | 35.62 | 36.18 | 270,000 | +0.17(+0.47%) |
Apr 04, 2006 | 35.24 | 36.62 | 34.85 | 36.01 | 242,000 | +0.91(+2.59%) |
Apr 03, 2006 | 35.50 | 35.80 | 34.77 | 35.10 | 216,000 | -0.50(-1.40%) |
Mar 31, 2006 | 35.00 | 35.92 | 34.95 | 35.60 | 265,600 | +0.70(+2.01%) |
Mar 30, 2006 | 35.10 | 35.24 | 34.51 | 34.90 | 178,300 | -0.20(-0.57%) |
Mar 29, 2006 | 34.93 | 35.25 | 34.70 | 35.10 | 256,500 | +0.06(+0.17%) |
Mar 28, 2006 | 35.28 | 35.76 | 34.92 | 35.04 | 157,500 | -0.36(-1.02%) |
Mar 27, 2006 | 35.30 | 35.50 | 35.21 | 35.40 | 114,700 | +0.15(+0.43%) |
Mar 24, 2006 | 35.30 | 35.74 | 35.01 | 35.25 | 152,700 | -0.19(-0.54%) |
Mar 23, 2006 | 35.20 | 35.46 | 35.03 | 35.44 | 165,000 | -0.09(-0.25%) |
Mar 22, 2006 | 34.27 | 35.71 | 34.25 | 35.53 | 212,100 | +1.17(+3.41%) |
Mar 21, 2006 | 35.38 | 35.74 | 34.27 | 34.36 | 218,900 | -1.14(-3.21%) |
Mar 20, 2006 | 35.26 | 35.64 | 35.00 | 35.50 | 186,600 | +0.05(+0.14%) |
Mar 17, 2006 | 34.70 | 35.66 | 34.70 | 35.45 | 384,200 | +0.70(+2.01%) |
Mar 16, 2006 | 34.75 | 35.06 | 34.44 | 34.75 | 174,100 | -0.09(-0.26%) |
Mar 15, 2006 | 34.06 | 35.14 | 33.87 | 34.84 | 170,200 | +0.72(+2.11%) |
Mar 14, 2006 | 34.00 | 34.31 | 33.75 | 34.12 | 110,000 | +0.23(+0.68%) |
Mar 13, 2006 | 34.08 | 34.52 | 33.82 | 33.89 | 154,900 | -0.04(-0.12%) |
Mar 10, 2006 | 33.51 | 33.99 | 33.50 | 33.93 | 127,200 | +0.48(+1.43%) |
Mar 09, 2006 | 33.41 | 33.97 | 33.25 | 33.45 | 178,300 | +0.00(+0.00%) |
Mar 08, 2006 | 33.60 | 33.76 | 33.30 | 33.45 | 181,100 | -0.14(-0.42%) |
Mar 07, 2006 | 34.38 | 34.43 | 33.47 | 33.59 | 213,200 | -0.92(-2.67%) |
Mar 06, 2006 | 34.00 | 35.25 | 34.00 | 34.51 | 141,600 | -0.44(-1.26%) |
Mar 03, 2006 | 34.65 | 35.56 | 34.52 | 34.95 | 245,000 | +0.05(+0.14%) |
Mar 02, 2006 | 34.80 | 35.00 | 34.45 | 34.90 | 212,400 | -0.10(-0.29%) |
Mar 01, 2006 | 35.00 | 35.30 | 34.56 | 35.00 | 621,600 | +1.87(+5.64%) |
Feb 28, 2006 | 34.39 | 34.30 | 33.00 | 33.13 | 216,800 | -1.26(-3.66%) |
Feb 27, 2006 | 33.70 | 34.90 | 33.69 | 34.39 | 127,900 | +0.60(+1.78%) |
Feb 24, 2006 | 33.53 | 34.04 | 33.25 | 33.79 | 258,600 | +0.37(+1.11%) |
Feb 23, 2006 | 32.65 | 33.73 | 32.59 | 33.42 | 290,500 | +0.07(+0.21%) |
Feb 22, 2006 | 33.02 | 33.60 | 32.76 | 33.35 | 138,700 | +0.47(+1.43%) |
Feb 21, 2006 | 33.00 | 33.18 | 32.42 | 32.88 | 146,800 | -0.18(-0.54%) |
Feb 17, 2006 | 33.35 | 33.35 | 32.90 | 33.06 | 153,700 | -0.21(-0.63%) |
Feb 16, 2006 | 32.96 | 33.35 | 32.76 | 33.27 | 185,900 | +0.27(+0.82%) |
Feb 15, 2006 | 32.75 | 33.27 | 32.61 | 33.00 | 241,000 | +0.17(+0.52%) |
Feb 14, 2006 | 32.64 | 33.25 | 32.25 | 32.83 | 193,300 | +0.28(+0.86%) |
Feb 13, 2006 | 33.95 | 33.95 | 31.97 | 32.55 | 310,000 | -1.40(-4.12%) |
Feb 10, 2006 | 33.53 | 34.00 | 33.25 | 33.95 | 175,600 | +0.42(+1.25%) |
Feb 09, 2006 | 33.85 | 34.09 | 33.53 | 33.53 | 275,500 | -0.32(-0.95%) |
Feb 08, 2006 | 32.78 | 33.94 | 32.76 | 33.85 | 206,300 | +1.07(+3.26%) |
Feb 07, 2006 | 33.44 | 33.73 | 32.70 | 32.78 | 267,300 | -1.00(-2.96%) |
Feb 06, 2006 | 33.32 | 33.99 | 33.04 | 33.78 | 211,500 | +0.38(+1.14%) |
Feb 03, 2006 | 33.30 | 33.70 | 33.04 | 33.40 | 130,500 | -0.06(-0.18%) |
Feb 02, 2006 | 33.70 | 33.80 | 33.22 | 33.46 | 221,700 | -0.01(-0.03%) |