Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.09 | 37.63 | 36.81 | 36.95 | 705,988 | -0.80(-2.11%) |
Apr 27, 2006 | 37.85 | 38.17 | 37.29 | 37.75 | 617,876 | -0.37(-0.96%) |
Apr 26, 2006 | 37.42 | 38.20 | 37.23 | 38.12 | 1,019,230 | +0.67(+1.78%) |
Apr 25, 2006 | 38.80 | 38.80 | 36.48 | 37.45 | 1,257,201 | -1.54(-3.96%) |
Apr 24, 2006 | 40.03 | 40.03 | 38.83 | 38.99 | 662,001 | -1.30(-3.23%) |
Apr 21, 2006 | 40.81 | 40.81 | 39.93 | 40.30 | 526,622 | -0.04(-0.11%) |
Apr 20, 2006 | 40.25 | 40.48 | 39.60 | 40.34 | 417,883 | -0.10(-0.24%) |
Apr 19, 2006 | 40.30 | 40.88 | 40.09 | 40.44 | 794,100 | +0.19(+0.47%) |
Apr 18, 2006 | 39.21 | 40.43 | 39.17 | 40.25 | 728,119 | +1.04(+2.65%) |
Apr 17, 2006 | 39.82 | 40.44 | 38.82 | 39.21 | 651,209 | -0.56(-1.40%) |
Apr 13, 2006 | 39.81 | 39.97 | 39.02 | 39.76 | 658,176 | -0.05(-0.13%) |
Apr 12, 2006 | 39.94 | 40.41 | 39.43 | 39.81 | 377,993 | -0.31(-0.77%) |
Apr 11, 2006 | 40.63 | 40.82 | 39.77 | 40.12 | 520,202 | -0.51(-1.24%) |
Apr 10, 2006 | 40.81 | 41.27 | 40.48 | 40.63 | 653,394 | -0.12(-0.29%) |
Apr 07, 2006 | 40.59 | 41.54 | 40.26 | 40.74 | 630,718 | +0.23(+0.58%) |
Apr 06, 2006 | 40.85 | 40.91 | 40.24 | 40.51 | 563,643 | -0.30(-0.74%) |
Apr 05, 2006 | 40.95 | 41.32 | 40.37 | 40.81 | 769,101 | -0.14(-0.34%) |
Apr 04, 2006 | 40.21 | 41.67 | 39.46 | 40.95 | 1,364,028 | +1.49(+3.78%) |
Apr 03, 2006 | 39.16 | 39.75 | 39.08 | 39.46 | 1,004,476 | +0.40(+1.01%) |
Mar 31, 2006 | 38.98 | 39.20 | 38.69 | 39.06 | 935,080 | +0.41(+1.06%) |
Mar 30, 2006 | 38.65 | 38.75 | 38.09 | 38.65 | 686,863 | +0.01(+0.04%) |
Mar 29, 2006 | 38.78 | 38.82 | 38.12 | 38.64 | 477,170 | +0.40(+1.05%) |
Mar 28, 2006 | 38.17 | 38.76 | 37.79 | 38.23 | 456,269 | +0.19(+0.50%) |
Mar 27, 2006 | 37.79 | 38.50 | 37.55 | 38.04 | 443,428 | +0.12(+0.33%) |
Mar 24, 2006 | 37.55 | 37.98 | 37.16 | 37.92 | 380,999 | +0.45(+1.21%) |
Mar 23, 2006 | 38.16 | 38.16 | 37.38 | 37.46 | 542,606 | -0.86(-2.24%) |
Mar 22, 2006 | 37.52 | 38.56 | 37.52 | 38.32 | 472,526 | +0.68(+1.81%) |
Mar 21, 2006 | 37.96 | 38.41 | 37.55 | 37.64 | 537,005 | -0.31(-0.83%) |
Mar 20, 2006 | 37.67 | 38.21 | 37.52 | 37.96 | 536,595 | +0.26(+0.68%) |
Mar 17, 2006 | 38.07 | 38.28 | 37.63 | 37.70 | 1,265,397 | +0.00(+0.00%) |
Mar 16, 2006 | 37.63 | 37.85 | 36.89 | 37.70 | 1,100,375 | -0.22(-0.58%) |
Mar 15, 2006 | 38.37 | 38.37 | 37.62 | 37.92 | 790,685 | -0.44(-1.15%) |
Mar 14, 2006 | 39.05 | 39.05 | 38.20 | 38.36 | 1,298,320 | -0.70(-1.78%) |
Mar 13, 2006 | 38.88 | 39.95 | 38.83 | 39.05 | 2,182,582 | +0.51(+1.33%) |
Mar 10, 2006 | 37.37 | 38.67 | 37.33 | 38.54 | 959,396 | +1.21(+3.24%) |
Mar 09, 2006 | 37.30 | 38.19 | 37.00 | 37.33 | 1,011,170 | +0.26(+0.69%) |
Mar 08, 2006 | 37.11 | 37.38 | 36.79 | 37.08 | 919,370 | -0.16(-0.43%) |
Mar 07, 2006 | 36.20 | 37.46 | 36.20 | 37.24 | 612,685 | +1.16(+3.21%) |
Mar 06, 2006 | 36.80 | 36.80 | 35.88 | 36.08 | 522,114 | -0.07(-0.20%) |
Mar 03, 2006 | 35.76 | 36.52 | 35.64 | 36.15 | 419,522 | +0.29(+0.80%) |
Mar 02, 2006 | 36.19 | 36.23 | 35.47 | 35.87 | 548,616 | -0.32(-0.89%) |
Mar 01, 2006 | 34.57 | 36.62 | 34.57 | 36.19 | 1,192,175 | +1.64(+4.75%) |
Feb 28, 2006 | 33.18 | 34.75 | 32.65 | 34.55 | 1,179,607 | +1.37(+4.13%) |
Feb 27, 2006 | 32.36 | 33.34 | 32.35 | 33.18 | 348,349 | +0.83(+2.56%) |
Feb 24, 2006 | 32.14 | 32.51 | 31.84 | 32.36 | 237,697 | +0.16(+0.50%) |
Feb 23, 2006 | 31.81 | 32.30 | 31.55 | 32.19 | 260,510 | +0.36(+1.13%) |
Feb 22, 2006 | 31.54 | 32.24 | 31.37 | 31.84 | 244,391 | +0.29(+0.93%) |
Feb 21, 2006 | 31.70 | 31.74 | 31.18 | 31.54 | 322,940 | -0.21(-0.67%) |
Feb 17, 2006 | 31.88 | 31.93 | 31.12 | 31.76 | 197,261 | -0.05(-0.16%) |
Feb 16, 2006 | 31.81 | 31.88 | 31.51 | 31.81 | 155,459 | +0.06(+0.18%) |
Feb 15, 2006 | 31.67 | 31.80 | 31.40 | 31.75 | 150,951 | +0.00(+0.00%) |
Feb 14, 2006 | 30.81 | 31.76 | 30.49 | 31.75 | 263,106 | +0.93(+3.02%) |
Feb 13, 2006 | 31.70 | 31.70 | 30.72 | 30.82 | 223,900 | -0.81(-2.57%) |
Feb 10, 2006 | 31.56 | 31.75 | 31.01 | 31.63 | 316,520 | -0.03(-0.09%) |
Feb 09, 2006 | 31.36 | 32.13 | 31.13 | 31.66 | 431,543 | +0.30(+0.96%) |
Feb 08, 2006 | 31.44 | 31.71 | 31.11 | 31.36 | 358,048 | -0.08(-0.26%) |
Feb 07, 2006 | 31.92 | 32.04 | 31.22 | 31.44 | 278,543 | -0.53(-1.65%) |
Feb 06, 2006 | 31.88 | 31.99 | 31.52 | 31.97 | 366,518 | +0.09(+0.28%) |
Feb 03, 2006 | 31.37 | 32.29 | 31.11 | 31.88 | 430,860 | +0.42(+1.33%) |
Feb 02, 2006 | 31.43 | 31.58 | 30.97 | 31.46 | 542,742 | +0.03(+0.09%) |