Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.07 | 38.10 | 37.80 | 38.04 | 29,000 | -0.28(-0.73%) |
Apr 27, 2006 | 37.44 | 38.65 | 37.11 | 38.32 | 39,100 | +0.63(+1.67%) |
Apr 26, 2006 | 37.60 | 37.79 | 37.50 | 37.69 | 28,600 | +0.21(+0.56%) |
Apr 25, 2006 | 37.60 | 38.10 | 37.14 | 37.48 | 65,200 | +0.02(+0.05%) |
Apr 24, 2006 | 38.45 | 38.45 | 37.46 | 37.46 | 17,600 | -0.97(-2.52%) |
Apr 21, 2006 | 38.66 | 38.80 | 38.21 | 38.43 | 22,700 | +0.27(+0.71%) |
Apr 20, 2006 | 38.50 | 38.60 | 37.90 | 38.16 | 22,200 | -0.18(-0.47%) |
Apr 19, 2006 | 37.55 | 38.42 | 37.30 | 38.34 | 25,600 | +0.89(+2.38%) |
Apr 18, 2006 | 37.40 | 37.49 | 37.23 | 37.45 | 66,600 | +0.21(+0.56%) |
Apr 17, 2006 | 37.74 | 37.85 | 37.00 | 37.24 | 34,000 | -0.36(-0.96%) |
Apr 13, 2006 | 36.85 | 37.65 | 36.80 | 37.60 | 19,600 | +0.75(+2.04%) |
Apr 12, 2006 | 37.15 | 37.15 | 36.75 | 36.85 | 41,800 | -0.20(-0.54%) |
Apr 11, 2006 | 37.57 | 37.66 | 36.90 | 37.05 | 29,200 | -0.52(-1.38%) |
Apr 10, 2006 | 37.85 | 37.95 | 37.10 | 37.57 | 94,300 | -0.18(-0.48%) |
Apr 07, 2006 | 38.30 | 38.40 | 37.00 | 37.75 | 95,200 | -0.55(-1.44%) |
Apr 06, 2006 | 38.35 | 38.50 | 38.06 | 38.30 | 21,000 | -0.20(-0.52%) |
Apr 05, 2006 | 38.64 | 38.64 | 38.00 | 38.50 | 15,500 | -0.14(-0.36%) |
Apr 04, 2006 | 37.67 | 38.86 | 37.57 | 38.64 | 148,400 | +0.91(+2.41%) |
Apr 03, 2006 | 38.00 | 38.17 | 37.61 | 37.73 | 78,500 | -0.02(-0.05%) |
Mar 31, 2006 | 38.35 | 38.50 | 37.40 | 37.75 | 128,800 | -0.35(-0.92%) |
Mar 30, 2006 | 38.50 | 38.60 | 37.80 | 38.10 | 64,400 | -0.22(-0.57%) |
Mar 29, 2006 | 38.33 | 38.46 | 37.83 | 38.32 | 81,700 | -0.26(-0.67%) |
Mar 28, 2006 | 38.90 | 39.00 | 38.45 | 38.58 | 96,400 | -0.07(-0.18%) |
Mar 27, 2006 | 39.51 | 39.51 | 38.15 | 38.65 | 88,600 | -0.85(-2.15%) |
Mar 24, 2006 | 38.92 | 39.65 | 38.92 | 39.50 | 127,300 | +0.83(+2.15%) |
Mar 23, 2006 | 39.02 | 39.02 | 38.40 | 38.67 | 45,500 | -0.35(-0.90%) |
Mar 22, 2006 | 38.61 | 39.20 | 38.55 | 39.02 | 141,500 | +0.41(+1.06%) |
Mar 21, 2006 | 37.05 | 39.50 | 37.00 | 38.61 | 114,300 | +1.40(+3.76%) |
Mar 20, 2006 | 37.05 | 37.45 | 36.81 | 37.21 | 107,600 | +0.21(+0.57%) |
Mar 17, 2006 | 37.64 | 37.64 | 36.82 | 37.00 | 190,500 | -0.64(-1.70%) |
Mar 16, 2006 | 35.30 | 37.95 | 35.30 | 37.64 | 118,300 | +2.59(+7.39%) |
Mar 15, 2006 | 33.12 | 35.74 | 33.12 | 35.05 | 275,600 | +2.09(+6.34%) |
Mar 14, 2006 | 32.68 | 33.19 | 32.65 | 32.96 | 126,900 | +0.08(+0.24%) |
Mar 13, 2006 | 33.00 | 33.10 | 32.70 | 32.88 | 22,400 | -0.22(-0.66%) |
Mar 10, 2006 | 33.11 | 33.60 | 33.00 | 33.10 | 32,000 | -0.11(-0.33%) |
Mar 09, 2006 | 33.53 | 33.60 | 33.14 | 33.21 | 28,700 | -0.22(-0.66%) |
Mar 08, 2006 | 33.38 | 33.60 | 33.18 | 33.43 | 8,300 | -0.05(-0.15%) |
Mar 07, 2006 | 33.86 | 33.98 | 33.30 | 33.48 | 16,700 | -0.38(-1.12%) |
Mar 06, 2006 | 33.35 | 33.89 | 33.20 | 33.86 | 25,100 | +0.36(+1.07%) |
Mar 03, 2006 | 33.63 | 33.75 | 33.50 | 33.50 | 85,300 | -0.13(-0.39%) |
Mar 02, 2006 | 33.50 | 33.63 | 33.35 | 33.63 | 62,400 | +0.13(+0.39%) |
Mar 01, 2006 | 33.11 | 33.50 | 33.10 | 33.50 | 31,200 | +0.39(+1.18%) |
Feb 28, 2006 | 33.18 | 33.26 | 33.09 | 33.11 | 12,200 | -0.07(-0.21%) |
Feb 27, 2006 | 32.65 | 33.27 | 32.58 | 33.18 | 41,400 | +0.44(+1.34%) |
Feb 24, 2006 | 32.50 | 32.80 | 32.25 | 32.74 | 19,500 | +0.04(+0.12%) |
Feb 23, 2006 | 32.55 | 32.88 | 32.45 | 32.70 | 55,300 | +0.15(+0.46%) |
Feb 22, 2006 | 32.00 | 32.60 | 31.95 | 32.55 | 45,700 | +0.57(+1.78%) |
Feb 21, 2006 | 31.85 | 32.13 | 31.85 | 31.98 | 26,200 | +0.13(+0.41%) |
Feb 17, 2006 | 31.94 | 32.25 | 31.80 | 31.85 | 45,200 | +0.01(+0.03%) |
Feb 16, 2006 | 31.90 | 31.95 | 31.79 | 31.84 | 40,400 | +0.04(+0.13%) |
Feb 15, 2006 | 31.94 | 31.95 | 31.40 | 31.80 | 106,900 | -0.15(-0.47%) |
Feb 14, 2006 | 31.64 | 31.95 | 31.64 | 31.95 | 39,200 | +0.39(+1.24%) |
Feb 13, 2006 | 31.70 | 31.80 | 31.21 | 31.56 | 84,600 | +0.07(+0.22%) |
Feb 10, 2006 | 31.29 | 31.56 | 31.10 | 31.49 | 37,600 | +0.10(+0.32%) |
Feb 09, 2006 | 31.49 | 31.70 | 31.33 | 31.39 | 74,300 | +0.40(+1.29%) |
Feb 08, 2006 | 31.59 | 31.65 | 30.77 | 30.99 | 60,000 | -0.60(-1.90%) |
Feb 07, 2006 | 32.80 | 32.80 | 31.50 | 31.59 | 76,700 | -1.21(-3.69%) |
Feb 06, 2006 | 33.20 | 33.21 | 32.65 | 32.80 | 33,700 | -0.65(-1.94%) |
Feb 03, 2006 | 33.50 | 33.65 | 33.31 | 33.45 | 16,500 | -0.20(-0.59%) |
Feb 02, 2006 | 34.00 | 34.00 | 33.50 | 33.65 | 33,600 | -0.35(-1.03%) |