Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.20 | 36.12 | 34.95 | 35.91 | 308,100 | +0.80(+2.28%) |
Apr 27, 2006 | 35.70 | 36.10 | 34.46 | 35.11 | 424,900 | -1.59(-4.33%) |
Apr 26, 2006 | 37.52 | 38.25 | 36.67 | 36.70 | 257,000 | -0.82(-2.19%) |
Apr 25, 2006 | 37.93 | 38.36 | 36.75 | 37.52 | 308,300 | -0.18(-0.48%) |
Apr 24, 2006 | 38.44 | 38.44 | 37.40 | 37.70 | 346,300 | -0.74(-1.93%) |
Apr 21, 2006 | 38.50 | 38.65 | 38.11 | 38.44 | 186,500 | +0.31(+0.81%) |
Apr 20, 2006 | 38.00 | 38.14 | 37.36 | 38.13 | 303,200 | +0.17(+0.45%) |
Apr 19, 2006 | 37.30 | 38.22 | 37.05 | 37.96 | 333,900 | +0.54(+1.44%) |
Apr 18, 2006 | 37.10 | 37.67 | 36.85 | 37.42 | 307,700 | +0.64(+1.74%) |
Apr 17, 2006 | 36.50 | 37.68 | 36.21 | 36.78 | 365,800 | +0.71(+1.97%) |
Apr 13, 2006 | 34.97 | 36.22 | 34.30 | 36.07 | 329,500 | +1.10(+3.15%) |
Apr 12, 2006 | 35.37 | 35.92 | 34.89 | 34.97 | 370,100 | -0.50(-1.41%) |
Apr 11, 2006 | 36.93 | 36.99 | 35.28 | 35.47 | 277,600 | -1.21(-3.30%) |
Apr 10, 2006 | 36.03 | 36.98 | 36.03 | 36.68 | 190,100 | +0.90(+2.52%) |
Apr 07, 2006 | 36.45 | 36.58 | 35.49 | 35.78 | 356,100 | -0.72(-1.97%) |
Apr 06, 2006 | 36.60 | 36.75 | 35.79 | 36.50 | 199,500 | +0.05(+0.14%) |
Apr 05, 2006 | 35.65 | 37.06 | 35.49 | 36.45 | 314,600 | +0.71(+1.99%) |
Apr 04, 2006 | 35.38 | 35.77 | 34.77 | 35.74 | 341,100 | +0.25(+0.70%) |
Apr 03, 2006 | 36.25 | 37.03 | 35.36 | 35.49 | 369,000 | -0.58(-1.61%) |
Mar 31, 2006 | 35.50 | 36.38 | 35.16 | 36.07 | 482,700 | +0.37(+1.04%) |
Mar 30, 2006 | 35.05 | 35.99 | 35.00 | 35.70 | 463,300 | +0.70(+2.00%) |
Mar 29, 2006 | 33.83 | 35.00 | 33.83 | 35.00 | 479,700 | +0.25(+0.72%) |
Mar 28, 2006 | 33.75 | 34.86 | 33.70 | 34.75 | 523,800 | +1.13(+3.36%) |
Mar 27, 2006 | 33.85 | 33.90 | 33.37 | 33.62 | 317,600 | -0.23(-0.68%) |
Mar 24, 2006 | 33.58 | 34.08 | 33.58 | 33.85 | 376,700 | +0.05(+0.15%) |
Mar 23, 2006 | 33.22 | 33.95 | 33.18 | 33.80 | 325,100 | +0.78(+2.36%) |
Mar 22, 2006 | 32.50 | 33.27 | 32.00 | 33.02 | 492,300 | +0.37(+1.13%) |
Mar 21, 2006 | 32.70 | 33.44 | 32.50 | 32.65 | 231,400 | -0.17(-0.52%) |
Mar 20, 2006 | 33.20 | 33.75 | 32.70 | 32.82 | 403,200 | -0.38(-1.14%) |
Mar 17, 2006 | 33.91 | 34.46 | 33.19 | 33.20 | 540,700 | -0.71(-2.09%) |
Mar 16, 2006 | 33.16 | 34.30 | 32.75 | 33.91 | 498,600 | +0.77(+2.32%) |
Mar 15, 2006 | 32.30 | 33.24 | 32.12 | 33.14 | 530,700 | +0.96(+2.98%) |
Mar 14, 2006 | 31.00 | 32.32 | 30.75 | 32.18 | 412,500 | +0.75(+2.39%) |
Mar 13, 2006 | 31.15 | 31.93 | 31.15 | 31.43 | 487,300 | +0.43(+1.39%) |
Mar 10, 2006 | 30.85 | 31.50 | 30.21 | 31.00 | 289,300 | +0.27(+0.88%) |
Mar 09, 2006 | 30.86 | 31.63 | 30.58 | 30.73 | 448,100 | -0.09(-0.29%) |
Mar 08, 2006 | 30.05 | 31.10 | 29.66 | 30.82 | 505,100 | +0.52(+1.72%) |
Mar 07, 2006 | 30.15 | 30.75 | 29.76 | 30.30 | 552,500 | -0.05(-0.16%) |
Mar 06, 2006 | 31.53 | 31.90 | 30.25 | 30.35 | 719,300 | -1.51(-4.74%) |
Mar 03, 2006 | 31.87 | 31.98 | 31.66 | 31.86 | 570,700 | -0.01(-0.03%) |
Mar 02, 2006 | 32.10 | 32.45 | 31.43 | 31.87 | 736,600 | -0.13(-0.41%) |
Mar 01, 2006 | 32.35 | 32.35 | 31.76 | 32.00 | 605,800 | -0.16(-0.50%) |
Feb 28, 2006 | 33.47 | 33.78 | 31.84 | 32.16 | 589,200 | -1.31(-3.91%) |
Feb 27, 2006 | 33.97 | 34.02 | 33.27 | 33.47 | 422,100 | -0.53(-1.56%) |
Feb 24, 2006 | 34.60 | 34.60 | 33.60 | 34.00 | 396,300 | +0.35(+1.04%) |
Feb 23, 2006 | 34.47 | 35.69 | 33.38 | 33.65 | 680,000 | -0.85(-2.46%) |
Feb 22, 2006 | 35.16 | 35.19 | 34.24 | 34.50 | 479,800 | -0.66(-1.88%) |
Feb 21, 2006 | 35.00 | 35.49 | 34.90 | 35.16 | 425,600 | +1.16(+3.41%) |
Feb 17, 2006 | 34.25 | 34.25 | 33.70 | 34.00 | 413,500 | +0.55(+1.64%) |
Feb 16, 2006 | 32.80 | 33.70 | 32.80 | 33.45 | 347,900 | +0.70(+2.14%) |
Feb 15, 2006 | 33.50 | 33.90 | 32.21 | 32.75 | 267,500 | -0.40(-1.21%) |
Feb 14, 2006 | 33.00 | 33.55 | 32.91 | 33.15 | 469,500 | -0.80(-2.36%) |
Feb 13, 2006 | 34.95 | 35.17 | 33.50 | 33.95 | 296,500 | -1.17(-3.33%) |
Feb 10, 2006 | 34.88 | 35.66 | 34.15 | 35.12 | 245,500 | +0.19(+0.54%) |
Feb 09, 2006 | 36.25 | 36.69 | 34.75 | 34.93 | 279,400 | -1.07(-2.97%) |
Feb 08, 2006 | 37.79 | 37.79 | 35.75 | 36.00 | 841,900 | -1.78(-4.71%) |
Feb 07, 2006 | 38.79 | 39.05 | 37.65 | 37.78 | 513,700 | -2.01(-5.05%) |
Feb 06, 2006 | 39.30 | 39.99 | 39.30 | 39.79 | 167,000 | +0.92(+2.37%) |
Feb 03, 2006 | 39.16 | 39.69 | 38.40 | 38.87 | 233,300 | -0.29(-0.74%) |
Feb 02, 2006 | 39.25 | 39.78 | 38.36 | 39.16 | 350,100 | -0.26(-0.66%) |