Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.00 | 43.23 | 41.58 | 42.73 | 505,900 | +0.83(+1.98%) |
Apr 27, 2006 | 41.88 | 42.93 | 41.14 | 41.90 | 1,053,516 | -0.11(-0.26%) |
Apr 26, 2006 | 41.88 | 42.63 | 41.88 | 42.01 | 501,087 | +0.14(+0.33%) |
Apr 25, 2006 | 42.08 | 42.28 | 41.44 | 41.87 | 419,360 | -0.08(-0.19%) |
Apr 24, 2006 | 43.60 | 43.60 | 41.69 | 41.95 | 501,989 | -1.65(-3.77%) |
Apr 21, 2006 | 43.98 | 43.98 | 42.46 | 43.60 | 399,606 | +0.20(+0.46%) |
Apr 20, 2006 | 44.28 | 44.28 | 42.91 | 43.40 | 539,694 | +0.38(+0.88%) |
Apr 19, 2006 | 42.42 | 43.08 | 41.80 | 43.02 | 584,016 | +0.67(+1.58%) |
Apr 18, 2006 | 42.05 | 42.46 | 41.73 | 42.35 | 606,378 | +0.45(+1.07%) |
Apr 17, 2006 | 42.43 | 42.78 | 41.79 | 41.90 | 524,351 | -0.37(-0.87%) |
Apr 13, 2006 | 42.08 | 42.58 | 41.59 | 42.27 | 404,419 | +0.19(+0.45%) |
Apr 12, 2006 | 41.88 | 42.69 | 41.68 | 42.08 | 631,147 | +0.30(+0.72%) |
Apr 11, 2006 | 41.83 | 42.88 | 41.19 | 41.78 | 1,091,922 | +0.10(+0.24%) |
Apr 10, 2006 | 39.30 | 42.20 | 39.30 | 41.68 | 806,432 | +0.60(+1.46%) |
Apr 07, 2006 | 40.34 | 41.78 | 39.58 | 41.09 | 2,016,582 | +0.58(+1.43%) |
Apr 06, 2006 | 37.90 | 40.74 | 37.45 | 40.51 | 1,656,886 | +2.57(+6.78%) |
Apr 05, 2006 | 38.40 | 38.59 | 37.75 | 37.93 | 1,103,956 | -0.47(-1.22%) |
Apr 04, 2006 | 38.23 | 38.90 | 38.00 | 38.40 | 1,075,577 | -0.56(-1.43%) |
Apr 03, 2006 | 40.64 | 40.69 | 38.96 | 38.96 | 1,792,562 | -1.50(-3.70%) |
Mar 31, 2006 | 40.44 | 40.49 | 40.16 | 40.46 | 410,335 | +0.01(+0.02%) |
Mar 30, 2006 | 40.89 | 40.89 | 40.22 | 40.45 | 614,100 | +0.29(+0.72%) |
Mar 29, 2006 | 40.00 | 40.16 | 39.18 | 40.16 | 424,876 | +0.74(+1.87%) |
Mar 28, 2006 | 40.04 | 40.09 | 39.42 | 39.42 | 695,324 | -0.37(-0.93%) |
Mar 27, 2006 | 39.49 | 39.89 | 39.04 | 39.79 | 392,586 | +0.43(+1.09%) |
Mar 24, 2006 | 38.89 | 39.53 | 38.89 | 39.36 | 409,834 | +0.47(+1.21%) |
Mar 23, 2006 | 37.95 | 39.09 | 37.81 | 38.89 | 1,166,930 | +0.95(+2.50%) |
Mar 22, 2006 | 37.74 | 38.08 | 37.35 | 37.94 | 1,097,538 | +0.18(+0.48%) |
Mar 21, 2006 | 38.49 | 38.49 | 37.30 | 37.77 | 1,163,821 | -0.73(-1.89%) |
Mar 20, 2006 | 39.30 | 39.38 | 38.49 | 38.49 | 1,167,532 | -0.82(-2.08%) |
Mar 17, 2006 | 39.55 | 39.55 | 39.04 | 39.31 | 1,085,003 | -0.24(-0.61%) |
Mar 16, 2006 | 39.64 | 39.77 | 39.42 | 39.55 | 1,259,386 | -0.03(-0.08%) |
Mar 15, 2006 | 39.89 | 40.05 | 39.19 | 39.58 | 1,046,697 | -0.30(-0.75%) |
Mar 14, 2006 | 39.99 | 40.18 | 39.70 | 39.88 | 937,395 | -0.16(-0.40%) |
Mar 13, 2006 | 43.78 | 43.78 | 39.95 | 40.04 | 759,703 | -0.30(-0.74%) |
Mar 10, 2006 | 39.82 | 40.62 | 39.45 | 40.34 | 331,618 | +0.46(+1.15%) |
Mar 09, 2006 | 39.86 | 40.11 | 39.78 | 39.88 | 650,601 | +0.09(+0.23%) |
Mar 08, 2006 | 42.75 | 42.75 | 39.38 | 39.79 | 745,162 | -0.07(-0.18%) |
Mar 07, 2006 | 40.29 | 40.39 | 39.62 | 39.86 | 841,128 | -0.52(-1.28%) |
Mar 06, 2006 | 40.24 | 40.89 | 40.24 | 40.38 | 561,755 | -0.58(-1.41%) |
Mar 03, 2006 | 40.74 | 41.39 | 40.71 | 40.96 | 688,205 | +0.22(+0.54%) |
Mar 02, 2006 | 40.04 | 40.79 | 39.99 | 40.74 | 405,923 | +0.65(+1.62%) |
Mar 01, 2006 | 39.39 | 40.09 | 39.35 | 40.09 | 451,650 | +0.55(+1.39%) |
Feb 28, 2006 | 40.17 | 40.11 | 38.55 | 39.54 | 683,091 | -0.63(-1.56%) |
Feb 27, 2006 | 40.56 | 40.69 | 40.09 | 40.17 | 253,802 | -0.39(-0.96%) |
Feb 24, 2006 | 40.95 | 41.09 | 40.43 | 40.56 | 240,666 | -0.05(-0.12%) |
Feb 23, 2006 | 40.39 | 40.88 | 40.12 | 40.61 | 691,614 | +0.25(+0.62%) |
Feb 22, 2006 | 41.29 | 41.29 | 40.05 | 40.36 | 229,134 | -0.85(-2.06%) |
Feb 21, 2006 | 40.89 | 41.68 | 40.35 | 41.21 | 469,800 | +0.67(+1.65%) |
Feb 17, 2006 | 40.53 | 40.92 | 40.22 | 40.54 | 683,793 | +0.01(+0.02%) |
Feb 16, 2006 | 40.19 | 40.74 | 40.04 | 40.53 | 656,818 | +0.74(+1.85%) |
Feb 15, 2006 | 40.87 | 40.87 | 39.07 | 39.79 | 764,616 | -0.08(-0.20%) |
Feb 14, 2006 | 40.22 | 40.22 | 39.49 | 39.87 | 1,015,912 | -0.35(-0.87%) |
Feb 13, 2006 | 38.89 | 41.29 | 38.89 | 40.22 | 801,418 | +1.03(+2.62%) |
Feb 10, 2006 | 38.59 | 39.24 | 38.51 | 39.19 | 768,226 | +0.54(+1.39%) |
Feb 09, 2006 | 38.29 | 38.71 | 38.16 | 38.65 | 833,006 | +0.42(+1.10%) |
Feb 08, 2006 | 37.94 | 38.40 | 37.65 | 38.23 | 565,264 | +0.23(+0.60%) |
Feb 07, 2006 | 38.39 | 38.64 | 37.72 | 38.00 | 850,654 | -0.77(-1.98%) |
Feb 06, 2006 | 38.39 | 38.88 | 38.24 | 38.77 | 382,458 | +0.44(+1.14%) |
Feb 03, 2006 | 38.23 | 38.49 | 38.06 | 38.33 | 641,375 | +0.10(+0.26%) |
Feb 02, 2006 | 38.45 | 38.58 | 37.65 | 38.23 | 657,921 | -0.22(-0.57%) |