Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.89 | 42.44 | 41.86 | 42.42 | 414,317 | +0.81(+1.94%) |
Apr 27, 2006 | 41.00 | 41.76 | 41.00 | 41.61 | 151,827 | +0.84(+2.06%) |
Apr 26, 2006 | 40.55 | 40.78 | 40.55 | 40.77 | 207,025 | +0.33(+0.81%) |
Apr 25, 2006 | 40.52 | 40.52 | 40.44 | 40.44 | 1,069 | -0.24(-0.59%) |
Apr 24, 2006 | 40.57 | 40.73 | 40.50 | 40.68 | 113,469 | +0.04(+0.09%) |
Apr 21, 2006 | 40.94 | 40.94 | 40.63 | 40.64 | 15,102 | -0.15(-0.37%) |
Apr 20, 2006 | 40.79 | 40.89 | 40.75 | 40.79 | 26,863 | +0.06(+0.15%) |
Apr 19, 2006 | 40.82 | 40.88 | 40.69 | 40.73 | 97,297 | -0.23(-0.57%) |
Apr 18, 2006 | 40.24 | 40.97 | 40.18 | 40.96 | 184,037 | +0.91(+2.27%) |
Apr 17, 2006 | 40.07 | 40.18 | 39.92 | 40.06 | 96,629 | -0.04(-0.10%) |
Apr 13, 2006 | 39.99 | 40.13 | 39.99 | 40.10 | 801 | +0.17(+0.43%) |
Apr 12, 2006 | 39.97 | 40.04 | 39.84 | 39.92 | 85,536 | -0.02(-0.06%) |
Apr 11, 2006 | 40.09 | 40.09 | 39.82 | 39.95 | 48,114 | -0.15(-0.37%) |
Apr 10, 2006 | 40.11 | 40.38 | 40.02 | 40.10 | 107,321 | +0.05(+0.13%) |
Apr 07, 2006 | 40.18 | 40.18 | 39.99 | 40.04 | 35,150 | -0.28(-0.70%) |
Apr 06, 2006 | 40.37 | 40.37 | 40.22 | 40.33 | 130,176 | -0.07(-0.19%) |
Apr 05, 2006 | 40.46 | 40.48 | 40.25 | 40.40 | 98,233 | +0.15(+0.37%) |
Apr 04, 2006 | 40.10 | 40.43 | 39.89 | 40.25 | 16,038 | +0.34(+0.84%) |
Apr 03, 2006 | 39.88 | 40.20 | 39.88 | 39.92 | 25,260 | +0.10(+0.24%) |
Mar 31, 2006 | 39.95 | 39.95 | 39.82 | 39.82 | 47,980 | -0.01(-0.02%) |
Mar 30, 2006 | 39.95 | 40.08 | 39.81 | 39.83 | 40,228 | -0.18(-0.45%) |
Mar 29, 2006 | 39.98 | 40.06 | 39.76 | 40.01 | 1,235,870 | +0.04(+0.09%) |
Mar 28, 2006 | 40.30 | 40.42 | 39.93 | 39.97 | 16,572 | -0.41(-1.02%) |
Mar 27, 2006 | 40.33 | 40.40 | 40.27 | 40.38 | 1,603 | -0.07(-0.17%) |
Mar 24, 2006 | 40.29 | 40.54 | 40.29 | 40.45 | 36,085 | +0.03(+0.07%) |
Mar 23, 2006 | 40.49 | 40.54 | 40.31 | 40.42 | 25,126 | -0.18(-0.44%) |
Mar 22, 2006 | 40.32 | 40.63 | 40.32 | 40.60 | 137,794 | +0.28(+0.69%) |
Mar 21, 2006 | 40.47 | 40.57 | 40.28 | 40.32 | 34,481 | -0.15(-0.37%) |
Mar 20, 2006 | 40.54 | 40.60 | 40.37 | 40.47 | 321,965 | -0.03(-0.07%) |
Mar 17, 2006 | 40.56 | 40.56 | 40.46 | 40.50 | 146,615 | -0.13(-0.33%) |
Mar 16, 2006 | 40.73 | 40.76 | 40.62 | 40.64 | 553,849 | +0.16(+0.39%) |
Mar 15, 2006 | 40.29 | 40.51 | 40.28 | 40.48 | 470,718 | +0.00(+0.00%) |
Mar 14, 2006 | 40.16 | 40.48 | 40.16 | 40.48 | 76,849 | +0.40(+0.99%) |
Mar 13, 2006 | 40.19 | 40.34 | 40.07 | 40.08 | 157,841 | +0.16(+0.41%) |
Mar 10, 2006 | 39.86 | 40.01 | 39.86 | 39.92 | 189,784 | +0.26(+0.66%) |
Mar 09, 2006 | 39.95 | 39.95 | 39.62 | 39.66 | 58,940 | -0.29(-0.73%) |
Mar 08, 2006 | 39.69 | 39.98 | 39.66 | 39.95 | 52,391 | +0.10(+0.26%) |
Mar 07, 2006 | 39.51 | 39.87 | 39.51 | 39.84 | 79,655 | +0.20(+0.51%) |
Mar 06, 2006 | 39.72 | 39.72 | 39.51 | 39.64 | 637,515 | -0.16(-0.41%) |
Mar 03, 2006 | 39.77 | 39.91 | 39.75 | 39.81 | 60,811 | -0.07(-0.17%) |
Mar 02, 2006 | 39.93 | 40.00 | 39.84 | 39.87 | 7,751 | -0.31(-0.78%) |
Mar 01, 2006 | 40.10 | 40.22 | 40.04 | 40.19 | 61,746 | +0.19(+0.46%) |
Feb 28, 2006 | 40.41 | 40.27 | 39.96 | 40.00 | 66,424 | -0.41(-1.01%) |
Feb 27, 2006 | 40.43 | 40.46 | 40.36 | 40.41 | 1,314,590 | +0.00(+0.00%) |
Feb 24, 2006 | 40.22 | 40.43 | 40.19 | 40.41 | 20,448 | +0.16(+0.41%) |
Feb 23, 2006 | 40.18 | 40.31 | 40.00 | 40.25 | 1,349,072 | -0.08(-0.20%) |
Feb 22, 2006 | 39.78 | 40.38 | 39.78 | 40.33 | 1,534,847 | +0.80(+2.03%) |
Feb 21, 2006 | 39.58 | 39.63 | 39.53 | 39.53 | 34,348 | +0.01(+0.02%) |
Feb 17, 2006 | 39.65 | 39.69 | 39.52 | 39.52 | 36,085 | -0.16(-0.41%) |
Feb 16, 2006 | 39.52 | 39.69 | 39.42 | 39.69 | 278,795 | +0.26(+0.66%) |
Feb 15, 2006 | 39.56 | 39.56 | 39.15 | 39.42 | 1,705,787 | +0.27(+0.69%) |
Feb 14, 2006 | 39.64 | 39.30 | 38.89 | 39.15 | 779,586 | +0.44(+1.14%) |
Feb 13, 2006 | 38.83 | 38.84 | 38.69 | 38.71 | 876,082 | -0.08(-0.21%) |
Feb 10, 2006 | 38.53 | 38.80 | 38.35 | 38.80 | 3,624,614 | +0.19(+0.50%) |
Feb 09, 2006 | 38.34 | 38.64 | 38.34 | 38.60 | 74,042 | +0.18(+0.47%) |
Feb 08, 2006 | 38.24 | 38.42 | 38.16 | 38.42 | 1,587,907 | +0.19(+0.49%) |
Feb 07, 2006 | 38.20 | 38.31 | 38.20 | 38.23 | 920,587 | -0.09(-0.23%) |
Feb 06, 2006 | 38.26 | 38.32 | 38.23 | 38.32 | 30,606 | +0.04(+0.10%) |
Feb 03, 2006 | 38.21 | 38.41 | 38.17 | 38.29 | 733,610 | -0.10(-0.25%) |
Feb 02, 2006 | 38.59 | 38.59 | 38.35 | 38.38 | 404,427 | -0.14(-0.37%) |
Feb 01, 2006 | 38.74 | 38.77 | 38.53 | 38.53 | 665,982 | -0.30(-0.77%) |
Jan 31, 2006 | 38.94 | 38.94 | 38.80 | 38.83 | 733,209 | -0.11(-0.29%) |
Jan 30, 2006 | 38.92 | 38.94 | 38.91 | 38.94 | 60,811 | -0.14(-0.36%) |
Jan 27, 2006 | 39.07 | 39.21 | 38.88 | 39.08 | 698,727 | +0.02(+0.06%) |
Jan 26, 2006 | 38.94 | 39.18 | 38.86 | 39.06 | 3,967,963 | +0.62(+1.62%) |
Jan 25, 2006 | 38.21 | 38.44 | 38.21 | 38.44 | 4,410 | +0.19(+0.51%) |
Jan 24, 2006 | 38.38 | 38.42 | 38.24 | 38.24 | 143,140 | +0.16(+0.41%) |
Jan 23, 2006 | 38.10 | 38.30 | 38.08 | 38.08 | 702,202 | +0.07(+0.20%) |
Jan 20, 2006 | 38.59 | 38.59 | 37.99 | 38.01 | 3,373,617 | -0.80(-2.06%) |
Jan 19, 2006 | 39.09 | 39.15 | 38.77 | 38.81 | 128,438 | -0.40(-1.03%) |
Jan 18, 2006 | 39.17 | 39.27 | 39.17 | 39.21 | 28,200 | +0.00(+0.00%) |
Jan 17, 2006 | 39.09 | 39.21 | 39.09 | 39.21 | 47,312 | -0.34(-0.87%) |
Jan 13, 2006 | 39.48 | 39.56 | 39.42 | 39.56 | 1,227,049 | +0.17(+0.44%) |
Jan 12, 2006 | 39.57 | 39.64 | 39.39 | 39.39 | 629,095 | -0.40(-1.00%) |
Jan 11, 2006 | 39.68 | 39.83 | 39.68 | 39.78 | 23,923 | +0.09(+0.23%) |
Jan 10, 2006 | 39.48 | 39.69 | 39.43 | 39.69 | 515,491 | -0.04(-0.11%) |
Jan 09, 2006 | 39.75 | 39.83 | 39.67 | 39.74 | 206,490 | +0.10(+0.26%) |
Jan 06, 2006 | 39.78 | 39.78 | 39.36 | 39.63 | 62,949 | +0.14(+0.36%) |
Jan 05, 2006 | 39.49 | 39.49 | 39.36 | 39.49 | 48,247 | +0.05(+0.13%) |
Jan 04, 2006 | 39.54 | 39.58 | 39.28 | 39.44 | 70,166 | +0.00(+0.00%) |
Jan 03, 2006 | 38.85 | 39.54 | 38.63 | 39.44 | 2,341,431 | +0.56(+1.44%) |
Dec 30, 2005 | 38.83 | 38.88 | 38.69 | 38.88 | 136,457 | -0.16(-0.40%) |
Dec 29, 2005 | 39.16 | 39.16 | 39.03 | 39.03 | 87,407 | -0.17(-0.44%) |
Dec 28, 2005 | 39.21 | 39.24 | 39.18 | 39.21 | 241,239 | -0.15(-0.38%) |
Dec 27, 2005 | 39.58 | 39.73 | 39.36 | 39.36 | 49,851 | -0.28(-0.70%) |
Dec 23, 2005 | 39.66 | 39.66 | 39.63 | 39.63 | 14,701 | +0.09(+0.23%) |
Dec 22, 2005 | 39.36 | 39.54 | 39.36 | 39.54 | 22,052 | +0.13(+0.34%) |
Dec 21, 2005 | 39.45 | 39.66 | 39.41 | 39.41 | 935 | +0.19(+0.48%) |
Dec 20, 2005 | 39.27 | 39.36 | 39.15 | 39.22 | 32,744 | +0.02(+0.06%) |
Dec 19, 2005 | 39.36 | 39.38 | 39.20 | 39.20 | 44,372 | -0.30(-0.76%) |
Dec 16, 2005 | 39.70 | 39.72 | 39.50 | 39.50 | 29,937 | +0.00(+0.00%) |
Dec 15, 2005 | 39.64 | 39.64 | 39.50 | 39.50 | 21,384 | -0.17(-0.43%) |
Dec 14, 2005 | 39.54 | 39.69 | 39.48 | 39.67 | 30,873 | +0.21(+0.53%) |
Dec 13, 2005 | 38.86 | 39.46 | 38.86 | 39.46 | 8,820 | +0.61(+1.58%) |
Dec 12, 2005 | 38.95 | 38.95 | 38.69 | 38.85 | 303,387 | -0.19(-0.50%) |
Dec 09, 2005 | 38.62 | 39.06 | 38.62 | 39.04 | 268,103 | +0.49(+1.26%) |
Dec 08, 2005 | 38.74 | 38.91 | 38.56 | 38.56 | 387,587 | +0.00(+0.00%) |
Dec 07, 2005 | 38.85 | 38.85 | 38.56 | 38.56 | 291,359 | -0.54(-1.38%) |
Dec 06, 2005 | 39.31 | 39.44 | 39.09 | 39.09 | 476,198 | -0.02(-0.06%) |
Dec 05, 2005 | 38.88 | 39.21 | 38.80 | 39.12 | 418,327 | -0.03(-0.08%) |
Dec 02, 2005 | 39.06 | 39.24 | 39.00 | 39.15 | 1,363,774 | +0.04(+0.11%) |
Dec 01, 2005 | 39.09 | 39.26 | 39.06 | 39.10 | 589,267 | +0.30(+0.77%) |
Nov 30, 2005 | 39.36 | 39.39 | 38.80 | 38.80 | 654,221 | -0.61(-1.56%) |
Nov 29, 2005 | 39.51 | 39.58 | 39.39 | 39.42 | 1,991,399 | -0.13(-0.32%) |
Nov 25, 2005 | 39.47 | 39.57 | 39.46 | 39.54 | 121,355 | +0.02(+0.04%) |
Nov 23, 2005 | 39.27 | 39.67 | 39.27 | 39.53 | 14,968 | +0.32(+0.82%) |
Nov 22, 2005 | 38.71 | 39.27 | 38.71 | 39.21 | 135,388 | +0.19(+0.50%) |
Nov 21, 2005 | 38.68 | 39.01 | 38.68 | 39.01 | 38,491 | +0.32(+0.83%) |
Nov 18, 2005 | 38.82 | 38.82 | 38.57 | 38.69 | 269,974 | +0.16(+0.41%) |
Nov 17, 2005 | 38.11 | 38.53 | 38.11 | 38.53 | 404,695 | +0.44(+1.16%) |
Nov 16, 2005 | 38.18 | 38.19 | 37.99 | 38.09 | 157,440 | -0.16(-0.41%) |