Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.89 | 40.07 | 38.62 | 39.39 | 1,546,777 | +0.72(+1.86%) |
Apr 27, 2006 | 38.27 | 39.34 | 38.01 | 38.67 | 1,271,795 | -0.43(-1.10%) |
Apr 26, 2006 | 40.19 | 40.84 | 38.99 | 39.10 | 1,051,854 | -0.88(-2.19%) |
Apr 25, 2006 | 41.46 | 41.59 | 39.55 | 39.98 | 2,036,562 | -1.00(-2.44%) |
Apr 24, 2006 | 41.60 | 41.65 | 40.68 | 40.97 | 1,153,146 | -1.09(-2.58%) |
Apr 21, 2006 | 41.68 | 42.26 | 41.53 | 42.06 | 1,438,406 | +0.64(+1.54%) |
Apr 20, 2006 | 41.63 | 41.74 | 40.68 | 41.42 | 1,714,416 | -0.39(-0.92%) |
Apr 19, 2006 | 40.99 | 41.87 | 40.72 | 41.81 | 1,257,178 | +0.74(+1.79%) |
Apr 18, 2006 | 40.68 | 41.22 | 40.55 | 41.07 | 1,529,991 | +0.96(+2.40%) |
Apr 17, 2006 | 39.73 | 40.25 | 39.73 | 40.11 | 925,896 | +0.60(+1.53%) |
Apr 13, 2006 | 39.34 | 39.67 | 38.62 | 39.50 | 886,956 | +0.17(+0.42%) |
Apr 12, 2006 | 39.24 | 39.63 | 38.92 | 39.34 | 1,286,183 | +0.14(+0.36%) |
Apr 11, 2006 | 39.42 | 39.71 | 38.98 | 39.20 | 1,174,614 | -0.09(-0.22%) |
Apr 10, 2006 | 38.97 | 39.60 | 38.89 | 39.28 | 1,436,464 | +0.82(+2.14%) |
Apr 07, 2006 | 38.53 | 38.87 | 37.99 | 38.46 | 1,009,031 | -0.42(-1.08%) |
Apr 06, 2006 | 39.06 | 39.24 | 38.37 | 38.88 | 1,119,001 | -0.16(-0.40%) |
Apr 05, 2006 | 38.38 | 39.31 | 38.24 | 39.04 | 1,065,672 | +0.57(+1.48%) |
Apr 04, 2006 | 38.44 | 38.71 | 38.16 | 38.47 | 895,749 | -0.11(-0.27%) |
Apr 03, 2006 | 38.79 | 39.27 | 38.37 | 38.57 | 1,274,878 | +0.11(+0.30%) |
Mar 31, 2006 | 38.53 | 38.59 | 38.01 | 38.46 | 1,220,863 | -0.45(-1.15%) |
Mar 30, 2006 | 38.90 | 39.22 | 38.29 | 38.91 | 1,043,975 | +0.18(+0.47%) |
Mar 29, 2006 | 38.08 | 38.91 | 38.01 | 38.72 | 1,109,751 | +0.65(+1.70%) |
Mar 28, 2006 | 38.23 | 38.66 | 37.94 | 38.08 | 1,007,318 | +0.28(+0.74%) |
Mar 27, 2006 | 37.30 | 37.85 | 36.92 | 37.79 | 1,408,829 | +0.25(+0.65%) |
Mar 24, 2006 | 37.09 | 37.57 | 36.71 | 37.55 | 1,510,920 | +0.44(+1.18%) |
Mar 23, 2006 | 36.42 | 37.27 | 36.31 | 37.11 | 1,125,853 | +0.82(+2.27%) |
Mar 22, 2006 | 35.39 | 36.67 | 35.39 | 36.29 | 1,402,206 | +0.73(+2.04%) |
Mar 21, 2006 | 35.26 | 36.24 | 35.26 | 35.56 | 1,237,764 | -0.40(-1.12%) |
Mar 20, 2006 | 36.34 | 36.79 | 35.80 | 35.96 | 1,271,566 | -0.74(-2.00%) |
Mar 17, 2006 | 37.23 | 37.29 | 36.60 | 36.70 | 1,452,452 | -0.17(-0.45%) |
Mar 16, 2006 | 36.06 | 36.97 | 35.83 | 36.87 | 1,381,308 | +0.81(+2.23%) |
Mar 15, 2006 | 35.61 | 36.30 | 35.46 | 36.06 | 1,110,893 | +0.10(+0.27%) |
Mar 14, 2006 | 35.29 | 36.13 | 35.06 | 35.96 | 1,512,747 | +0.69(+1.96%) |
Mar 13, 2006 | 34.94 | 35.55 | 34.80 | 35.27 | 1,761,922 | +1.04(+3.04%) |
Mar 10, 2006 | 33.98 | 34.76 | 33.74 | 34.23 | 1,117,517 | -0.08(-0.23%) |
Mar 09, 2006 | 34.69 | 34.96 | 33.92 | 34.31 | 1,291,094 | -0.18(-0.51%) |
Mar 08, 2006 | 33.80 | 34.83 | 33.56 | 34.48 | 1,435,551 | +0.29(+0.85%) |
Mar 07, 2006 | 35.02 | 35.02 | 33.93 | 34.20 | 1,599,650 | -1.02(-2.89%) |
Mar 06, 2006 | 35.89 | 36.00 | 35.18 | 35.21 | 1,064,872 | -1.07(-2.94%) |
Mar 03, 2006 | 36.34 | 36.98 | 36.22 | 36.28 | 1,818,106 | -0.54(-1.47%) |
Mar 02, 2006 | 36.43 | 37.22 | 36.31 | 36.82 | 1,233,996 | +0.38(+1.03%) |
Mar 01, 2006 | 36.98 | 37.02 | 36.33 | 36.45 | 1,949,887 | -0.37(-1.00%) |
Feb 28, 2006 | 37.15 | 37.47 | 36.49 | 36.81 | 2,000,476 | -0.33(-0.90%) |
Feb 27, 2006 | 37.64 | 37.92 | 37.02 | 37.15 | 1,223,262 | -0.93(-2.44%) |
Feb 24, 2006 | 37.18 | 38.22 | 37.04 | 38.08 | 1,748,332 | +1.34(+3.65%) |
Feb 23, 2006 | 36.78 | 37.51 | 36.17 | 36.74 | 1,319,414 | +0.28(+0.77%) |
Feb 22, 2006 | 36.78 | 36.92 | 36.18 | 36.45 | 1,082,915 | -0.93(-2.48%) |
Feb 21, 2006 | 37.65 | 37.97 | 36.90 | 37.38 | 1,376,854 | +0.57(+1.55%) |
Feb 17, 2006 | 37.02 | 37.48 | 36.38 | 36.81 | 1,806,915 | -0.08(-0.21%) |
Feb 16, 2006 | 36.08 | 37.13 | 35.95 | 36.89 | 1,360,410 | +1.45(+4.10%) |
Feb 15, 2006 | 35.84 | 36.47 | 35.22 | 35.44 | 1,448,455 | -0.18(-0.52%) |
Feb 14, 2006 | 35.21 | 35.96 | 34.55 | 35.62 | 1,956,853 | -0.27(-0.76%) |
Feb 13, 2006 | 36.87 | 37.13 | 35.70 | 35.89 | 1,541,867 | -1.18(-3.19%) |
Feb 10, 2006 | 36.22 | 37.38 | 35.30 | 37.08 | 2,821,998 | +0.95(+2.62%) |
Feb 09, 2006 | 37.74 | 38.46 | 36.07 | 36.13 | 2,304,008 | -1.34(-3.58%) |
Feb 08, 2006 | 37.22 | 37.85 | 36.27 | 37.47 | 1,963,477 | +0.08(+0.21%) |
Feb 07, 2006 | 38.97 | 39.00 | 37.35 | 37.39 | 2,521,550 | -1.78(-4.54%) |
Feb 06, 2006 | 39.41 | 39.78 | 38.71 | 39.17 | 1,199,280 | +0.20(+0.52%) |
Feb 03, 2006 | 39.19 | 39.38 | 38.45 | 38.97 | 1,085,770 | -0.32(-0.82%) |
Feb 02, 2006 | 39.26 | 39.79 | 38.66 | 39.29 | 1,786,588 | -0.20(-0.51%) |