Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.05 | 38.00 | 36.99 | 37.77 | 668,514 | +0.64(+1.72%) |
Apr 27, 2006 | 36.59 | 37.38 | 36.56 | 37.14 | 520,653 | +0.57(+1.57%) |
Apr 26, 2006 | 36.55 | 36.76 | 36.14 | 36.56 | 814,689 | +1.19(+3.38%) |
Apr 25, 2006 | 35.08 | 35.37 | 34.82 | 35.37 | 405,429 | +0.39(+1.12%) |
Apr 24, 2006 | 34.62 | 35.05 | 34.35 | 34.98 | 776,996 | +0.25(+0.73%) |
Apr 21, 2006 | 34.95 | 34.95 | 34.60 | 34.72 | 284,076 | -0.16(-0.47%) |
Apr 20, 2006 | 35.16 | 35.16 | 34.81 | 34.88 | 148,014 | -0.34(-0.96%) |
Apr 19, 2006 | 35.24 | 35.35 | 34.97 | 35.22 | 207,005 | -0.02(-0.06%) |
Apr 18, 2006 | 34.45 | 35.34 | 34.41 | 35.24 | 213,900 | +0.80(+2.31%) |
Apr 17, 2006 | 34.38 | 34.62 | 34.32 | 34.45 | 188,311 | +0.05(+0.13%) |
Apr 13, 2006 | 34.14 | 34.49 | 34.04 | 34.40 | 224,166 | +0.26(+0.76%) |
Apr 12, 2006 | 34.09 | 34.22 | 33.98 | 34.14 | 183,102 | +0.03(+0.10%) |
Apr 11, 2006 | 34.36 | 34.45 | 33.96 | 34.11 | 325,446 | -0.22(-0.65%) |
Apr 10, 2006 | 34.38 | 34.42 | 34.16 | 34.33 | 459,364 | -0.03(-0.09%) |
Apr 07, 2006 | 34.85 | 35.03 | 34.22 | 34.36 | 420,292 | -0.42(-1.20%) |
Apr 06, 2006 | 34.89 | 35.03 | 34.62 | 34.78 | 283,003 | -0.16(-0.47%) |
Apr 05, 2006 | 34.76 | 34.94 | 34.45 | 34.94 | 389,954 | +0.14(+0.41%) |
Apr 04, 2006 | 34.90 | 35.07 | 34.75 | 34.80 | 476,218 | -0.07(-0.19%) |
Apr 03, 2006 | 35.14 | 35.14 | 34.75 | 34.86 | 511,613 | -0.22(-0.61%) |
Mar 31, 2006 | 35.24 | 35.29 | 35.02 | 35.08 | 387,808 | -0.12(-0.33%) |
Mar 30, 2006 | 35.70 | 35.75 | 34.98 | 35.20 | 533,984 | -0.60(-1.68%) |
Mar 29, 2006 | 35.91 | 35.98 | 35.56 | 35.80 | 370,341 | -0.28(-0.78%) |
Mar 28, 2006 | 36.47 | 36.47 | 36.07 | 36.08 | 113,691 | -0.33(-0.91%) |
Mar 27, 2006 | 36.37 | 36.41 | 36.05 | 36.41 | 125,949 | +0.05(+0.13%) |
Mar 24, 2006 | 36.07 | 36.37 | 35.95 | 36.37 | 135,756 | +0.21(+0.58%) |
Mar 23, 2006 | 36.23 | 36.23 | 35.91 | 36.16 | 95,151 | -0.14(-0.38%) |
Mar 22, 2006 | 35.90 | 36.31 | 35.82 | 36.29 | 160,271 | +0.34(+0.94%) |
Mar 21, 2006 | 36.09 | 36.33 | 35.91 | 35.95 | 246,536 | -0.23(-0.65%) |
Mar 20, 2006 | 36.39 | 36.40 | 36.05 | 36.19 | 173,755 | -0.24(-0.65%) |
Mar 17, 2006 | 36.33 | 36.42 | 36.20 | 36.42 | 241,020 | +0.12(+0.34%) |
Mar 16, 2006 | 36.38 | 36.46 | 36.21 | 36.30 | 172,989 | -0.02(-0.05%) |
Mar 15, 2006 | 36.12 | 36.34 | 35.59 | 36.32 | 169,005 | +0.19(+0.52%) |
Mar 14, 2006 | 35.78 | 36.17 | 35.58 | 36.13 | 224,625 | +0.35(+0.97%) |
Mar 13, 2006 | 35.63 | 35.96 | 35.59 | 35.78 | 224,932 | +0.14(+0.38%) |
Mar 10, 2006 | 35.42 | 35.73 | 35.22 | 35.65 | 171,457 | +0.23(+0.66%) |
Mar 09, 2006 | 35.63 | 35.75 | 35.26 | 35.41 | 170,691 | -0.22(-0.62%) |
Mar 08, 2006 | 35.45 | 35.63 | 35.26 | 35.63 | 131,006 | +0.12(+0.33%) |
Mar 07, 2006 | 35.39 | 35.56 | 35.26 | 35.52 | 155,521 | +0.09(+0.26%) |
Mar 06, 2006 | 35.99 | 35.99 | 35.41 | 35.43 | 187,392 | -0.57(-1.58%) |
Mar 03, 2006 | 36.05 | 36.29 | 35.85 | 35.99 | 98,982 | -0.12(-0.33%) |
Mar 02, 2006 | 36.24 | 36.28 | 35.91 | 36.11 | 141,118 | -0.14(-0.40%) |
Mar 01, 2006 | 36.07 | 36.41 | 35.94 | 36.25 | 216,351 | +0.28(+0.78%) |
Feb 28, 2006 | 36.02 | 36.04 | 35.63 | 35.97 | 239,794 | -0.05(-0.13%) |
Feb 27, 2006 | 35.76 | 36.06 | 35.73 | 36.02 | 220,795 | +0.06(+0.16%) |
Feb 24, 2006 | 35.70 | 35.96 | 35.48 | 35.96 | 289,592 | +0.22(+0.60%) |
Feb 23, 2006 | 35.96 | 36.12 | 35.70 | 35.75 | 386,429 | -0.31(-0.87%) |
Feb 22, 2006 | 35.64 | 36.20 | 35.64 | 36.06 | 216,045 | +0.33(+0.91%) |
Feb 21, 2006 | 35.87 | 35.90 | 35.63 | 35.73 | 220,335 | -0.13(-0.36%) |
Feb 17, 2006 | 35.67 | 35.92 | 35.56 | 35.86 | 235,657 | +0.14(+0.40%) |
Feb 16, 2006 | 35.77 | 35.90 | 35.66 | 35.72 | 333,721 | +0.01(+0.04%) |
Feb 15, 2006 | 35.56 | 35.79 | 35.29 | 35.71 | 198,884 | +0.20(+0.55%) |
Feb 14, 2006 | 35.03 | 35.56 | 34.99 | 35.51 | 367,889 | +0.54(+1.55%) |
Feb 13, 2006 | 34.96 | 35.18 | 34.79 | 34.97 | 160,425 | +0.01(+0.02%) |
Feb 10, 2006 | 34.64 | 35.00 | 34.42 | 34.96 | 251,899 | +0.28(+0.81%) |
Feb 09, 2006 | 34.84 | 35.14 | 34.64 | 34.68 | 239,794 | -0.14(-0.41%) |
Feb 08, 2006 | 34.46 | 34.85 | 34.27 | 34.82 | 351,341 | +0.35(+1.00%) |
Feb 07, 2006 | 34.99 | 35.11 | 34.16 | 34.48 | 491,234 | -0.56(-1.60%) |
Feb 06, 2006 | 34.63 | 35.07 | 34.50 | 35.04 | 232,746 | +0.54(+1.57%) |
Feb 03, 2006 | 34.72 | 34.88 | 34.45 | 34.50 | 257,109 | -0.32(-0.92%) |
Feb 02, 2006 | 35.10 | 35.10 | 34.71 | 34.82 | 187,852 | -0.30(-0.85%) |