Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.16 | 39.20 | 38.16 | 38.75 | 747,133 | +0.50(+1.30%) |
Apr 27, 2006 | 38.57 | 39.00 | 37.96 | 38.25 | 1,744,123 | -0.94(-2.39%) |
Apr 26, 2006 | 39.83 | 40.45 | 39.07 | 39.19 | 959,855 | -0.69(-1.72%) |
Apr 25, 2006 | 41.41 | 41.45 | 39.19 | 39.87 | 1,797,553 | -1.31(-3.18%) |
Apr 24, 2006 | 42.40 | 42.40 | 41.14 | 41.18 | 859,978 | -1.22(-2.87%) |
Apr 21, 2006 | 42.76 | 42.76 | 42.01 | 42.40 | 719,863 | +0.50(+1.18%) |
Apr 20, 2006 | 42.04 | 42.22 | 40.51 | 41.90 | 812,202 | -0.32(-0.75%) |
Apr 19, 2006 | 41.50 | 42.31 | 41.15 | 42.22 | 885,363 | +0.46(+1.10%) |
Apr 18, 2006 | 40.72 | 41.84 | 40.98 | 41.76 | 903,986 | +1.05(+2.57%) |
Apr 17, 2006 | 39.95 | 40.77 | 39.94 | 40.71 | 651,358 | +1.11(+2.80%) |
Apr 13, 2006 | 39.89 | 40.01 | 39.21 | 39.60 | 521,441 | -0.29(-0.72%) |
Apr 12, 2006 | 40.09 | 40.47 | 39.69 | 39.89 | 642,600 | -0.20(-0.50%) |
Apr 11, 2006 | 40.46 | 40.73 | 39.92 | 40.09 | 816,414 | -0.03(-0.07%) |
Apr 10, 2006 | 39.94 | 40.48 | 39.94 | 40.12 | 717,092 | +0.59(+1.48%) |
Apr 07, 2006 | 39.79 | 40.01 | 38.92 | 39.53 | 800,341 | -0.26(-0.66%) |
Apr 06, 2006 | 40.04 | 40.14 | 39.42 | 39.79 | 713,877 | +0.08(+0.20%) |
Apr 05, 2006 | 39.77 | 39.96 | 39.45 | 39.71 | 709,000 | +0.29(+0.73%) |
Apr 04, 2006 | 38.94 | 39.55 | 38.57 | 39.42 | 705,896 | +0.41(+1.04%) |
Apr 03, 2006 | 39.25 | 39.81 | 38.93 | 39.02 | 791,029 | -0.01(-0.02%) |
Mar 31, 2006 | 39.40 | 39.40 | 38.46 | 39.03 | 799,787 | -0.54(-1.37%) |
Mar 30, 2006 | 39.60 | 39.99 | 39.42 | 39.57 | 925,824 | +0.14(+0.37%) |
Mar 29, 2006 | 38.28 | 39.47 | 38.25 | 39.42 | 1,193,971 | +1.25(+3.29%) |
Mar 28, 2006 | 37.98 | 38.74 | 37.85 | 38.17 | 926,267 | +0.50(+1.32%) |
Mar 27, 2006 | 37.66 | 37.71 | 37.10 | 37.67 | 1,045,986 | +0.44(+1.19%) |
Mar 24, 2006 | 36.70 | 37.47 | 36.70 | 37.23 | 880,153 | +0.58(+1.58%) |
Mar 23, 2006 | 36.63 | 36.81 | 36.13 | 36.65 | 751,788 | +0.32(+0.87%) |
Mar 22, 2006 | 36.17 | 36.67 | 35.95 | 36.34 | 999,429 | +0.25(+0.70%) |
Mar 21, 2006 | 36.08 | 36.63 | 35.76 | 36.08 | 918,618 | -0.30(-0.82%) |
Mar 20, 2006 | 36.86 | 37.05 | 36.14 | 36.38 | 1,114,491 | -0.53(-1.44%) |
Mar 17, 2006 | 37.92 | 37.92 | 36.81 | 36.91 | 1,361,799 | -0.63(-1.68%) |
Mar 16, 2006 | 36.91 | 37.65 | 36.70 | 37.55 | 993,110 | +0.65(+1.76%) |
Mar 15, 2006 | 37.04 | 37.08 | 36.45 | 36.90 | 784,489 | -0.14(-0.39%) |
Mar 14, 2006 | 37.08 | 37.35 | 36.40 | 37.04 | 845,457 | +0.13(+0.34%) |
Mar 13, 2006 | 36.44 | 36.93 | 36.23 | 36.91 | 1,071,371 | +0.83(+2.30%) |
Mar 10, 2006 | 35.92 | 36.21 | 35.37 | 36.08 | 980,916 | +0.15(+0.43%) |
Mar 09, 2006 | 36.54 | 36.82 | 35.62 | 35.93 | 984,353 | -0.42(-1.17%) |
Mar 08, 2006 | 36.08 | 36.46 | 35.54 | 36.36 | 1,621,633 | -0.17(-0.47%) |
Mar 07, 2006 | 37.44 | 37.56 | 36.20 | 36.53 | 1,029,580 | -0.88(-2.36%) |
Mar 06, 2006 | 39.26 | 39.26 | 37.38 | 37.41 | 868,071 | -1.84(-4.69%) |
Mar 03, 2006 | 39.06 | 39.44 | 38.89 | 39.25 | 798,235 | +0.13(+0.32%) |
Mar 02, 2006 | 38.97 | 39.22 | 38.61 | 39.12 | 1,357,919 | +0.28(+0.72%) |
Mar 01, 2006 | 38.66 | 39.05 | 38.38 | 38.85 | 724,962 | +0.36(+0.94%) |
Feb 28, 2006 | 38.87 | 38.93 | 38.00 | 38.48 | 1,303,935 | -0.39(-1.00%) |
Feb 27, 2006 | 40.37 | 40.38 | 38.86 | 38.87 | 1,303,381 | -1.96(-4.79%) |
Feb 24, 2006 | 40.85 | 40.96 | 40.69 | 40.83 | 1,052,859 | +0.41(+1.00%) |
Feb 23, 2006 | 39.69 | 40.63 | 39.43 | 40.42 | 1,592,258 | +0.53(+1.33%) |
Feb 22, 2006 | 39.69 | 40.06 | 39.43 | 39.89 | 1,111,388 | -0.25(-0.63%) |
Feb 21, 2006 | 40.28 | 40.56 | 39.87 | 40.14 | 1,253,387 | +0.16(+0.41%) |
Feb 17, 2006 | 40.04 | 40.38 | 39.25 | 39.98 | 1,222,017 | +0.47(+1.19%) |
Feb 16, 2006 | 39.02 | 39.63 | 38.84 | 39.51 | 1,258,043 | +0.72(+1.86%) |
Feb 15, 2006 | 37.93 | 39.24 | 37.71 | 38.79 | 2,571,623 | +1.75(+4.73%) |
Feb 14, 2006 | 36.67 | 37.19 | 36.10 | 37.04 | 1,170,693 | +0.15(+0.42%) |
Feb 13, 2006 | 37.44 | 37.88 | 36.60 | 36.89 | 1,015,724 | -0.48(-1.28%) |
Feb 10, 2006 | 38.28 | 38.36 | 36.76 | 37.37 | 1,506,127 | -0.85(-2.22%) |
Feb 09, 2006 | 39.66 | 39.94 | 38.01 | 38.21 | 1,104,958 | -1.30(-3.29%) |
Feb 08, 2006 | 39.20 | 40.06 | 38.48 | 39.51 | 1,339,962 | +0.32(+0.81%) |
Feb 07, 2006 | 39.92 | 40.01 | 38.63 | 39.20 | 1,836,683 | -1.46(-3.59%) |
Feb 06, 2006 | 40.51 | 40.98 | 40.37 | 40.66 | 847,120 | +0.38(+0.94%) |
Feb 03, 2006 | 40.03 | 40.74 | 39.64 | 40.28 | 941,675 | +0.25(+0.63%) |
Feb 02, 2006 | 40.32 | 40.81 | 39.53 | 40.03 | 1,118,704 | -0.25(-0.63%) |