Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.77 | 40.12 | 39.55 | 39.69 | 1,023,782 | -0.07(-0.19%) |
Apr 27, 2006 | 39.70 | 40.13 | 39.32 | 39.77 | 1,850,230 | +0.07(+0.17%) |
Apr 26, 2006 | 40.13 | 40.17 | 39.57 | 39.70 | 1,675,302 | -0.07(-0.19%) |
Apr 25, 2006 | 40.11 | 40.26 | 39.67 | 39.78 | 1,561,334 | -0.38(-0.94%) |
Apr 24, 2006 | 40.49 | 40.52 | 40.15 | 40.15 | 1,510,736 | -0.39(-0.97%) |
Apr 21, 2006 | 40.59 | 40.78 | 40.47 | 40.55 | 1,609,042 | +0.21(+0.51%) |
Apr 20, 2006 | 40.50 | 40.73 | 39.95 | 40.34 | 1,317,737 | -0.16(-0.40%) |
Apr 19, 2006 | 39.95 | 40.63 | 39.74 | 40.50 | 1,902,997 | +0.55(+1.38%) |
Apr 18, 2006 | 38.58 | 40.09 | 38.62 | 39.95 | 2,133,824 | +1.38(+3.57%) |
Apr 17, 2006 | 38.38 | 38.93 | 38.35 | 38.57 | 1,045,708 | +0.09(+0.23%) |
Apr 13, 2006 | 39.05 | 39.02 | 38.37 | 38.49 | 1,561,575 | -0.57(-1.46%) |
Apr 12, 2006 | 39.31 | 39.44 | 38.95 | 39.05 | 1,637,714 | -0.20(-0.50%) |
Apr 11, 2006 | 39.51 | 39.58 | 39.12 | 39.25 | 1,649,039 | -0.26(-0.65%) |
Apr 10, 2006 | 39.01 | 40.02 | 39.39 | 39.51 | 2,470,186 | -0.51(-1.29%) |
Apr 07, 2006 | 40.35 | 40.65 | 40.00 | 40.02 | 1,832,399 | -0.33(-0.82%) |
Apr 06, 2006 | 40.34 | 40.57 | 40.11 | 40.35 | 2,212,373 | -0.27(-0.65%) |
Apr 05, 2006 | 40.05 | 40.81 | 39.93 | 40.62 | 3,354,942 | +1.55(+3.96%) |
Apr 04, 2006 | 39.05 | 39.43 | 38.91 | 39.07 | 1,537,722 | -0.12(-0.31%) |
Apr 03, 2006 | 39.84 | 39.84 | 39.11 | 39.19 | 2,308,992 | -0.65(-1.64%) |
Mar 31, 2006 | 39.61 | 39.96 | 39.20 | 39.84 | 2,031,903 | +0.17(+0.43%) |
Mar 30, 2006 | 40.26 | 40.31 | 39.41 | 39.67 | 2,202,494 | -0.76(-1.89%) |
Mar 29, 2006 | 40.05 | 40.55 | 40.05 | 40.44 | 1,869,987 | +0.80(+2.01%) |
Mar 28, 2006 | 39.20 | 39.96 | 38.99 | 39.64 | 1,919,140 | +0.44(+1.12%) |
Mar 27, 2006 | 39.51 | 39.56 | 39.05 | 39.20 | 1,825,894 | -0.40(-1.01%) |
Mar 24, 2006 | 39.78 | 39.78 | 39.39 | 39.60 | 1,181,602 | -0.18(-0.46%) |
Mar 23, 2006 | 39.67 | 39.94 | 39.55 | 39.78 | 1,388,335 | +0.04(+0.09%) |
Mar 22, 2006 | 39.63 | 39.81 | 39.08 | 39.74 | 1,244,730 | +0.10(+0.25%) |
Mar 21, 2006 | 40.20 | 40.31 | 39.64 | 39.64 | 1,948,054 | -0.61(-1.53%) |
Mar 20, 2006 | 40.83 | 40.88 | 40.13 | 40.26 | 1,817,461 | -0.61(-1.48%) |
Mar 17, 2006 | 40.61 | 40.91 | 40.31 | 40.86 | 2,408,021 | +0.39(+0.95%) |
Mar 16, 2006 | 40.36 | 40.75 | 40.22 | 40.48 | 2,625,114 | +0.41(+1.03%) |
Mar 15, 2006 | 39.22 | 40.22 | 39.16 | 40.07 | 2,790,163 | +1.08(+2.77%) |
Mar 14, 2006 | 38.72 | 39.20 | 38.70 | 38.99 | 1,803,727 | +0.07(+0.18%) |
Mar 13, 2006 | 39.42 | 39.42 | 38.74 | 38.92 | 2,680,532 | -0.44(-1.13%) |
Mar 10, 2006 | 38.62 | 39.39 | 38.49 | 39.36 | 3,597,093 | +0.95(+2.47%) |
Mar 09, 2006 | 38.25 | 38.59 | 38.18 | 38.41 | 2,217,673 | +0.17(+0.43%) |
Mar 08, 2006 | 37.97 | 38.33 | 37.73 | 38.24 | 2,088,285 | +0.28(+0.73%) |
Mar 07, 2006 | 38.13 | 38.13 | 37.83 | 37.97 | 1,743,731 | -0.13(-0.34%) |
Mar 06, 2006 | 37.77 | 38.28 | 37.66 | 38.10 | 2,181,531 | +0.28(+0.74%) |
Mar 03, 2006 | 37.19 | 38.04 | 37.08 | 37.82 | 3,916,830 | +0.70(+1.88%) |
Mar 02, 2006 | 37.23 | 37.25 | 36.83 | 37.12 | 1,330,507 | -0.15(-0.39%) |
Mar 01, 2006 | 36.98 | 37.28 | 36.74 | 37.27 | 1,217,503 | +0.33(+0.90%) |
Feb 28, 2006 | 36.93 | 37.06 | 36.56 | 36.93 | 1,567,117 | +0.00(+0.01%) |
Feb 27, 2006 | 36.83 | 37.12 | 36.79 | 36.93 | 1,093,898 | -0.01(-0.02%) |
Feb 24, 2006 | 37.34 | 37.34 | 36.93 | 36.94 | 1,194,613 | -0.41(-1.09%) |
Feb 23, 2006 | 37.60 | 37.62 | 37.21 | 37.34 | 1,606,150 | -0.16(-0.43%) |
Feb 22, 2006 | 36.59 | 37.55 | 36.48 | 37.51 | 2,356,459 | +0.92(+2.51%) |
Feb 21, 2006 | 36.51 | 36.67 | 36.40 | 36.59 | 1,454,595 | +0.08(+0.23%) |
Feb 17, 2006 | 36.40 | 36.59 | 36.23 | 36.51 | 1,429,777 | +0.14(+0.39%) |
Feb 16, 2006 | 36.38 | 36.45 | 36.18 | 36.36 | 871,745 | +0.04(+0.11%) |
Feb 15, 2006 | 36.11 | 36.37 | 36.00 | 36.32 | 1,105,222 | +0.17(+0.46%) |
Feb 14, 2006 | 35.97 | 36.20 | 35.60 | 36.16 | 1,033,902 | +0.18(+0.51%) |
Feb 13, 2006 | 35.95 | 36.00 | 35.74 | 35.97 | 874,877 | +0.02(+0.07%) |
Feb 10, 2006 | 35.84 | 36.08 | 35.66 | 35.95 | 929,572 | +0.11(+0.31%) |
Feb 09, 2006 | 35.78 | 35.98 | 35.45 | 35.84 | 1,175,579 | +0.14(+0.40%) |
Feb 08, 2006 | 35.65 | 35.71 | 35.28 | 35.70 | 1,302,558 | +0.05(+0.14%) |
Feb 07, 2006 | 35.86 | 36.09 | 35.55 | 35.65 | 1,371,468 | -0.24(-0.67%) |
Feb 06, 2006 | 35.84 | 36.03 | 35.75 | 35.89 | 800,425 | +0.05(+0.14%) |
Feb 03, 2006 | 36.03 | 36.18 | 35.51 | 35.84 | 1,725,660 | -0.41(-1.12%) |
Feb 02, 2006 | 36.56 | 36.65 | 36.13 | 36.24 | 1,490,014 | -0.42(-1.13%) |