Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.50 | 38.25 | 37.50 | 38.20 | 1,795,588 | +0.53(+1.41%) |
Apr 27, 2006 | 36.71 | 37.95 | 36.40 | 37.67 | 2,765,146 | +0.95(+2.60%) |
Apr 26, 2006 | 36.73 | 36.86 | 36.64 | 36.71 | 1,079,288 | +0.16(+0.44%) |
Apr 25, 2006 | 36.68 | 36.73 | 36.38 | 36.55 | 1,909,040 | -0.13(-0.35%) |
Apr 24, 2006 | 37.07 | 37.15 | 36.60 | 36.68 | 2,110,337 | -0.48(-1.30%) |
Apr 21, 2006 | 37.34 | 37.34 | 37.07 | 37.16 | 2,785,692 | +0.16(+0.44%) |
Apr 20, 2006 | 37.14 | 37.34 | 36.73 | 37.00 | 2,404,092 | -0.56(-1.50%) |
Apr 19, 2006 | 38.63 | 38.63 | 37.51 | 37.57 | 4,765,454 | -2.78(-6.89%) |
Apr 18, 2006 | 38.93 | 40.37 | 38.92 | 40.35 | 2,111,825 | +1.42(+3.64%) |
Apr 17, 2006 | 38.72 | 39.16 | 38.72 | 38.93 | 882,309 | +0.11(+0.28%) |
Apr 13, 2006 | 38.75 | 38.92 | 38.65 | 38.82 | 797,443 | +0.07(+0.17%) |
Apr 12, 2006 | 38.81 | 38.98 | 38.64 | 38.75 | 640,813 | +0.03(+0.09%) |
Apr 11, 2006 | 39.12 | 39.26 | 38.60 | 38.72 | 880,076 | -0.50(-1.28%) |
Apr 10, 2006 | 39.16 | 39.40 | 39.07 | 39.22 | 777,045 | +0.13(+0.33%) |
Apr 07, 2006 | 39.61 | 39.77 | 39.02 | 39.10 | 709,301 | -0.42(-1.07%) |
Apr 06, 2006 | 39.62 | 39.69 | 39.34 | 39.52 | 819,627 | -0.07(-0.19%) |
Apr 05, 2006 | 39.46 | 39.69 | 39.38 | 39.59 | 882,309 | +0.12(+0.31%) |
Apr 04, 2006 | 39.43 | 39.61 | 39.18 | 39.47 | 1,161,623 | +0.13(+0.32%) |
Apr 03, 2006 | 39.00 | 39.74 | 38.99 | 39.34 | 1,860,652 | +0.41(+1.05%) |
Mar 31, 2006 | 38.75 | 39.16 | 38.75 | 38.94 | 1,260,633 | +0.11(+0.29%) |
Mar 30, 2006 | 38.96 | 39.12 | 38.74 | 38.82 | 1,301,875 | -0.17(-0.43%) |
Mar 29, 2006 | 39.09 | 39.13 | 38.70 | 38.99 | 1,066,632 | -0.10(-0.26%) |
Mar 28, 2006 | 38.90 | 39.37 | 38.76 | 39.09 | 1,568,087 | +0.13(+0.33%) |
Mar 27, 2006 | 38.99 | 39.03 | 38.83 | 38.96 | 963,602 | -0.14(-0.36%) |
Mar 24, 2006 | 39.09 | 39.15 | 38.82 | 39.10 | 792,679 | -0.02(-0.05%) |
Mar 23, 2006 | 39.12 | 39.26 | 38.92 | 39.12 | 1,227,729 | +0.01(+0.02%) |
Mar 22, 2006 | 38.83 | 39.12 | 38.65 | 39.12 | 1,469,225 | +0.25(+0.64%) |
Mar 21, 2006 | 38.83 | 39.02 | 38.52 | 38.87 | 1,293,984 | +0.10(+0.26%) |
Mar 20, 2006 | 38.78 | 38.88 | 38.49 | 38.77 | 821,414 | -0.02(-0.05%) |
Mar 17, 2006 | 38.93 | 38.94 | 38.62 | 38.79 | 1,297,558 | +0.06(+0.16%) |
Mar 16, 2006 | 38.67 | 38.85 | 38.57 | 38.73 | 1,511,509 | +0.26(+0.68%) |
Mar 15, 2006 | 38.08 | 38.53 | 38.05 | 38.47 | 1,029,559 | +0.38(+1.01%) |
Mar 14, 2006 | 37.76 | 38.16 | 37.57 | 38.08 | 1,188,572 | +0.37(+0.98%) |
Mar 13, 2006 | 37.48 | 37.83 | 37.48 | 37.71 | 1,061,421 | -0.17(-0.44%) |
Mar 10, 2006 | 37.61 | 37.88 | 37.44 | 37.88 | 1,603,522 | +0.26(+0.70%) |
Mar 09, 2006 | 38.00 | 38.08 | 37.41 | 37.62 | 2,282,451 | -0.38(-1.01%) |
Mar 08, 2006 | 37.78 | 38.04 | 37.70 | 38.00 | 1,185,594 | +0.14(+0.37%) |
Mar 07, 2006 | 37.68 | 37.86 | 37.22 | 37.86 | 1,456,570 | +0.05(+0.12%) |
Mar 06, 2006 | 38.23 | 38.23 | 37.69 | 37.81 | 1,678,115 | -0.42(-1.09%) |
Mar 03, 2006 | 38.16 | 38.35 | 37.87 | 38.23 | 1,235,471 | +0.04(+0.11%) |
Mar 02, 2006 | 38.26 | 38.26 | 37.97 | 38.19 | 1,293,835 | -0.24(-0.61%) |
Mar 01, 2006 | 38.59 | 38.61 | 38.30 | 38.42 | 1,612,604 | -0.07(-0.19%) |
Feb 28, 2006 | 38.73 | 38.75 | 38.26 | 38.50 | 2,131,181 | -0.23(-0.59%) |
Feb 27, 2006 | 38.38 | 38.87 | 38.38 | 38.73 | 956,158 | +0.30(+0.77%) |
Feb 24, 2006 | 38.59 | 38.69 | 38.22 | 38.43 | 983,851 | -0.15(-0.40%) |
Feb 23, 2006 | 38.80 | 38.83 | 38.41 | 38.59 | 993,975 | -0.21(-0.55%) |
Feb 22, 2006 | 38.08 | 38.88 | 38.08 | 38.80 | 1,304,109 | +0.87(+2.28%) |
Feb 21, 2006 | 38.18 | 38.23 | 37.87 | 37.93 | 932,782 | -0.20(-0.53%) |
Feb 17, 2006 | 38.28 | 38.31 | 37.88 | 38.14 | 1,177,405 | -0.17(-0.44%) |
Feb 16, 2006 | 37.93 | 38.33 | 37.76 | 38.30 | 1,028,666 | +0.38(+0.99%) |
Feb 15, 2006 | 37.88 | 38.33 | 37.69 | 37.93 | 974,024 | -0.03(-0.09%) |
Feb 14, 2006 | 37.14 | 38.20 | 37.13 | 37.96 | 1,565,407 | +0.75(+2.02%) |
Feb 13, 2006 | 37.12 | 37.41 | 37.07 | 37.21 | 1,033,281 | -0.04(-0.11%) |
Feb 10, 2006 | 37.25 | 37.38 | 37.01 | 37.25 | 1,255,869 | -0.05(-0.14%) |
Feb 09, 2006 | 37.16 | 37.63 | 36.97 | 37.30 | 1,662,780 | +0.14(+0.38%) |
Feb 08, 2006 | 37.06 | 37.20 | 36.67 | 37.16 | 933,973 | +0.39(+1.06%) |
Feb 07, 2006 | 36.87 | 36.99 | 36.62 | 36.77 | 1,363,217 | -0.19(-0.51%) |
Feb 06, 2006 | 36.92 | 36.99 | 36.80 | 36.96 | 727,912 | +0.00(+0.00%) |
Feb 03, 2006 | 36.86 | 37.28 | 36.73 | 36.96 | 968,069 | -0.13(-0.36%) |
Feb 02, 2006 | 37.30 | 37.30 | 36.96 | 37.09 | 1,066,632 | -0.03(-0.07%) |