Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.90 | 37.10 | 36.68 | 36.92 | 1,299,094 | -0.04(-0.11%) |
Apr 27, 2006 | 36.16 | 37.08 | 36.03 | 36.96 | 1,636,654 | +0.61(+1.68%) |
Apr 26, 2006 | 36.57 | 36.85 | 36.10 | 36.35 | 1,652,566 | -0.27(-0.75%) |
Apr 25, 2006 | 37.32 | 37.32 | 36.41 | 36.63 | 2,703,131 | -0.67(-1.78%) |
Apr 24, 2006 | 36.87 | 37.38 | 36.62 | 37.29 | 1,642,905 | +0.29(+0.78%) |
Apr 21, 2006 | 37.12 | 37.30 | 36.83 | 37.00 | 1,532,658 | +0.06(+0.17%) |
Apr 20, 2006 | 36.57 | 37.09 | 36.57 | 36.94 | 2,406,677 | +0.27(+0.73%) |
Apr 19, 2006 | 36.59 | 36.86 | 36.34 | 36.67 | 2,144,888 | +0.08(+0.22%) |
Apr 18, 2006 | 35.77 | 36.59 | 35.76 | 36.59 | 2,280,708 | +0.82(+2.29%) |
Apr 17, 2006 | 36.19 | 36.19 | 35.25 | 35.77 | 927,058 | +0.05(+0.13%) |
Apr 13, 2006 | 35.92 | 35.92 | 35.65 | 35.72 | 1,655,028 | -0.20(-0.56%) |
Apr 12, 2006 | 35.98 | 36.17 | 35.90 | 35.92 | 1,831,196 | -0.05(-0.15%) |
Apr 11, 2006 | 36.53 | 36.56 | 35.86 | 35.98 | 2,285,633 | -0.51(-1.40%) |
Apr 10, 2006 | 36.72 | 37.07 | 36.46 | 36.49 | 1,697,460 | -0.24(-0.65%) |
Apr 07, 2006 | 37.01 | 37.03 | 36.47 | 36.73 | 2,602,356 | -0.33(-0.90%) |
Apr 06, 2006 | 37.43 | 37.51 | 36.95 | 37.06 | 1,948,452 | -0.45(-1.21%) |
Apr 05, 2006 | 36.91 | 37.55 | 36.90 | 37.51 | 1,912,271 | +0.61(+1.64%) |
Apr 04, 2006 | 36.40 | 37.12 | 36.34 | 36.91 | 2,165,536 | +0.32(+0.88%) |
Apr 03, 2006 | 36.43 | 36.74 | 36.41 | 36.58 | 1,622,068 | +0.19(+0.52%) |
Mar 31, 2006 | 36.52 | 36.66 | 36.29 | 36.39 | 1,578,121 | -0.13(-0.36%) |
Mar 30, 2006 | 36.89 | 37.03 | 36.39 | 36.53 | 2,342,272 | -0.47(-1.27%) |
Mar 29, 2006 | 36.87 | 37.06 | 36.64 | 37.00 | 1,328,266 | +0.19(+0.52%) |
Mar 28, 2006 | 36.54 | 36.85 | 36.40 | 36.81 | 1,838,205 | +0.16(+0.43%) |
Mar 27, 2006 | 36.90 | 36.95 | 36.57 | 36.65 | 987,296 | -0.30(-0.80%) |
Mar 24, 2006 | 37.09 | 37.19 | 36.83 | 36.94 | 1,045,261 | -0.09(-0.24%) |
Mar 23, 2006 | 37.21 | 37.21 | 36.73 | 37.03 | 1,395,702 | -0.20(-0.54%) |
Mar 22, 2006 | 37.01 | 37.26 | 36.84 | 37.23 | 1,095,838 | +0.24(+0.66%) |
Mar 21, 2006 | 37.51 | 37.52 | 36.86 | 36.99 | 2,031,989 | -0.46(-1.24%) |
Mar 20, 2006 | 37.93 | 37.96 | 37.28 | 37.45 | 1,517,125 | -0.36(-0.96%) |
Mar 17, 2006 | 38.01 | 38.08 | 37.75 | 37.82 | 1,778,346 | -0.17(-0.44%) |
Mar 16, 2006 | 37.78 | 38.08 | 37.68 | 37.99 | 1,676,623 | +0.36(+0.95%) |
Mar 15, 2006 | 37.66 | 37.77 | 37.40 | 37.63 | 1,685,337 | -0.13(-0.35%) |
Mar 14, 2006 | 37.64 | 37.86 | 37.43 | 37.76 | 1,912,271 | +0.05(+0.13%) |
Mar 13, 2006 | 37.48 | 37.77 | 37.40 | 37.71 | 1,665,257 | +0.27(+0.72%) |
Mar 10, 2006 | 37.04 | 37.48 | 36.87 | 37.44 | 1,883,857 | +0.34(+0.91%) |
Mar 09, 2006 | 37.48 | 37.48 | 37.05 | 37.11 | 2,053,963 | +0.02(+0.06%) |
Mar 08, 2006 | 36.93 | 37.37 | 36.45 | 37.09 | 2,511,999 | +0.18(+0.50%) |
Mar 07, 2006 | 36.71 | 36.91 | 36.53 | 36.90 | 1,862,830 | -0.01(-0.03%) |
Mar 06, 2006 | 37.56 | 37.57 | 36.89 | 36.91 | 2,265,743 | -0.54(-1.44%) |
Mar 03, 2006 | 37.56 | 37.75 | 37.41 | 37.45 | 2,642,325 | -0.29(-0.77%) |
Mar 02, 2006 | 37.89 | 37.99 | 37.61 | 37.74 | 2,893,127 | -0.27(-0.71%) |
Mar 01, 2006 | 38.25 | 38.26 | 37.87 | 38.01 | 3,425,608 | -0.27(-0.70%) |
Feb 28, 2006 | 38.32 | 38.34 | 38.08 | 38.28 | 1,991,831 | -0.04(-0.11%) |
Feb 27, 2006 | 38.21 | 38.38 | 38.17 | 38.32 | 2,158,716 | +0.22(+0.57%) |
Feb 24, 2006 | 38.14 | 38.29 | 38.06 | 38.10 | 1,738,945 | -0.04(-0.10%) |
Feb 23, 2006 | 38.43 | 38.46 | 38.07 | 38.14 | 3,119,872 | -0.26(-0.69%) |
Feb 22, 2006 | 37.98 | 38.52 | 37.87 | 38.41 | 3,945,397 | +0.65(+1.72%) |
Feb 21, 2006 | 37.47 | 37.80 | 37.43 | 37.76 | 2,009,258 | +0.40(+1.06%) |
Feb 17, 2006 | 37.16 | 37.45 | 37.10 | 37.36 | 2,087,302 | +0.29(+0.77%) |
Feb 16, 2006 | 36.96 | 37.13 | 36.75 | 37.07 | 2,033,694 | +0.07(+0.19%) |
Feb 15, 2006 | 36.56 | 37.01 | 36.48 | 37.01 | 2,825,312 | +0.52(+1.42%) |
Feb 14, 2006 | 36.84 | 36.90 | 36.31 | 36.49 | 2,036,725 | -0.26(-0.70%) |
Feb 13, 2006 | 36.90 | 36.94 | 36.65 | 36.75 | 1,133,155 | -0.21(-0.56%) |
Feb 10, 2006 | 36.76 | 37.05 | 36.69 | 36.95 | 2,192,813 | +0.18(+0.49%) |
Feb 09, 2006 | 36.70 | 36.90 | 36.60 | 36.77 | 2,772,272 | +0.03(+0.09%) |
Feb 08, 2006 | 36.57 | 36.82 | 36.51 | 36.74 | 4,074,587 | -0.16(-0.43%) |
Feb 07, 2006 | 36.79 | 36.93 | 36.49 | 36.90 | 2,340,567 | +0.04(+0.10%) |
Feb 06, 2006 | 36.91 | 36.91 | 36.33 | 36.86 | 2,375,421 | +0.43(+1.19%) |
Feb 03, 2006 | 36.14 | 36.57 | 35.88 | 36.43 | 3,592,872 | +0.01(+0.03%) |
Feb 02, 2006 | 36.79 | 36.92 | 36.31 | 36.42 | 2,809,211 | -0.32(-0.88%) |