Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.24 | 42.61 | 42.24 | 42.55 | 23,539 | +0.23(+0.54%) |
Apr 27, 2006 | 41.86 | 42.40 | 41.78 | 42.32 | 114,666 | +0.26(+0.63%) |
Apr 26, 2006 | 41.93 | 42.27 | 41.93 | 42.06 | 50,979 | +0.13(+0.31%) |
Apr 25, 2006 | 42.32 | 42.32 | 41.87 | 41.93 | 69,753 | -0.29(-0.69%) |
Apr 24, 2006 | 42.26 | 42.26 | 42.04 | 42.22 | 51,412 | -0.03(-0.07%) |
Apr 21, 2006 | 42.41 | 42.41 | 42.13 | 42.25 | 26,717 | +0.04(+0.10%) |
Apr 20, 2006 | 42.19 | 42.36 | 42.03 | 42.20 | 90,115 | +0.05(+0.12%) |
Apr 19, 2006 | 42.11 | 42.19 | 41.96 | 42.16 | 75,818 | +0.12(+0.28%) |
Apr 18, 2006 | 41.48 | 42.11 | 41.43 | 42.04 | 32,493 | +0.75(+1.81%) |
Apr 17, 2006 | 41.42 | 41.44 | 41.14 | 41.29 | 59,932 | +0.00(+0.00%) |
Apr 13, 2006 | 41.30 | 41.38 | 41.14 | 41.29 | 34,659 | -0.01(-0.03%) |
Apr 12, 2006 | 41.37 | 41.39 | 41.23 | 41.30 | 49,679 | +0.11(+0.27%) |
Apr 11, 2006 | 41.68 | 41.70 | 41.16 | 41.19 | 87,949 | -0.35(-0.85%) |
Apr 10, 2006 | 41.69 | 41.71 | 41.45 | 41.55 | 60,366 | +0.08(+0.20%) |
Apr 07, 2006 | 42.00 | 42.06 | 41.44 | 41.46 | 42,169 | -0.46(-1.09%) |
Apr 06, 2006 | 42.04 | 42.05 | 41.71 | 41.92 | 44,624 | -0.12(-0.30%) |
Apr 05, 2006 | 41.96 | 42.07 | 41.84 | 42.05 | 82,028 | +0.29(+0.70%) |
Apr 04, 2006 | 41.64 | 41.86 | 41.49 | 41.75 | 50,979 | +0.19(+0.45%) |
Apr 03, 2006 | 41.79 | 41.89 | 41.54 | 41.57 | 40,725 | +0.03(+0.07%) |
Mar 31, 2006 | 41.65 | 41.65 | 41.41 | 41.54 | 93,148 | -0.01(-0.03%) |
Mar 30, 2006 | 41.83 | 41.90 | 41.48 | 41.55 | 43,613 | -0.19(-0.45%) |
Mar 29, 2006 | 41.60 | 41.77 | 41.48 | 41.74 | 61,232 | +0.31(+0.75%) |
Mar 28, 2006 | 41.71 | 41.82 | 41.41 | 41.43 | 59,355 | -0.30(-0.71%) |
Mar 27, 2006 | 41.84 | 41.84 | 41.62 | 41.73 | 31,482 | -0.02(-0.05%) |
Mar 24, 2006 | 41.82 | 41.84 | 41.62 | 41.75 | 29,460 | +0.10(+0.23%) |
Mar 23, 2006 | 41.89 | 41.89 | 41.62 | 41.65 | 93,437 | -0.13(-0.31%) |
Mar 22, 2006 | 41.41 | 41.79 | 41.41 | 41.78 | 27,583 | +0.32(+0.77%) |
Mar 21, 2006 | 41.82 | 41.86 | 41.45 | 41.46 | 121,309 | -0.28(-0.66%) |
Mar 20, 2006 | 42.07 | 42.07 | 41.65 | 41.74 | 65,709 | -0.34(-0.81%) |
Mar 17, 2006 | 42.22 | 42.22 | 42.05 | 42.08 | 40,003 | -0.03(-0.07%) |
Mar 16, 2006 | 42.01 | 42.18 | 42.01 | 42.11 | 76,251 | +0.24(+0.56%) |
Mar 15, 2006 | 41.80 | 41.96 | 41.68 | 41.87 | 229,044 | +0.18(+0.43%) |
Mar 14, 2006 | 41.35 | 41.75 | 41.35 | 41.69 | 49,823 | +0.39(+0.96%) |
Mar 13, 2006 | 41.35 | 41.39 | 41.25 | 41.30 | 92,137 | +0.15(+0.35%) |
Mar 10, 2006 | 40.96 | 41.19 | 40.88 | 41.15 | 32,926 | +0.24(+0.59%) |
Mar 09, 2006 | 41.14 | 41.17 | 40.87 | 40.91 | 39,570 | -0.16(-0.39%) |
Mar 08, 2006 | 41.37 | 41.37 | 40.72 | 41.07 | 295,187 | +0.08(+0.20%) |
Mar 07, 2006 | 41.01 | 41.01 | 40.79 | 40.99 | 65,998 | -0.04(-0.10%) |
Mar 06, 2006 | 41.40 | 41.40 | 40.96 | 41.03 | 106,579 | -0.31(-0.75%) |
Mar 03, 2006 | 41.26 | 41.60 | 41.19 | 41.34 | 153,081 | -0.02(-0.05%) |
Mar 02, 2006 | 41.34 | 41.40 | 41.15 | 41.36 | 45,057 | -0.05(-0.12%) |
Mar 01, 2006 | 41.14 | 41.46 | 41.14 | 41.41 | 63,254 | +0.26(+0.64%) |
Feb 28, 2006 | 41.57 | 41.45 | 41.06 | 41.14 | 49,390 | -0.43(-1.03%) |
Feb 27, 2006 | 41.59 | 41.64 | 41.53 | 41.57 | 57,044 | +0.12(+0.28%) |
Feb 24, 2006 | 41.46 | 41.56 | 41.36 | 41.46 | 94,592 | +0.10(+0.23%) |
Feb 23, 2006 | 41.48 | 41.56 | 41.35 | 41.36 | 69,175 | -0.19(-0.45%) |
Feb 22, 2006 | 41.30 | 41.57 | 41.30 | 41.55 | 50,256 | +0.39(+0.94%) |
Feb 21, 2006 | 41.43 | 41.45 | 41.16 | 41.16 | 67,586 | -0.11(-0.27%) |
Feb 17, 2006 | 41.30 | 41.34 | 41.12 | 41.27 | 53,000 | +0.03(+0.08%) |
Feb 16, 2006 | 40.93 | 41.23 | 40.92 | 41.23 | 43,613 | +0.33(+0.80%) |
Feb 15, 2006 | 40.82 | 40.93 | 40.65 | 40.91 | 46,935 | +0.16(+0.39%) |
Feb 14, 2006 | 40.44 | 40.82 | 40.35 | 40.75 | 112,356 | +0.32(+0.79%) |
Feb 13, 2006 | 40.51 | 40.52 | 40.27 | 40.43 | 71,919 | -0.01(-0.03%) |
Feb 10, 2006 | 40.47 | 40.54 | 40.14 | 40.45 | 72,352 | +0.05(+0.12%) |
Feb 09, 2006 | 40.55 | 40.71 | 40.40 | 40.40 | 70,186 | -0.07(-0.17%) |
Feb 08, 2006 | 40.25 | 40.47 | 40.14 | 40.47 | 64,843 | +0.33(+0.81%) |
Feb 07, 2006 | 40.37 | 40.49 | 40.14 | 40.14 | 58,199 | -0.33(-0.80%) |
Feb 06, 2006 | 40.47 | 40.51 | 40.36 | 40.47 | 120,732 | +0.08(+0.21%) |
Feb 03, 2006 | 40.46 | 40.58 | 40.27 | 40.38 | 86,505 | -0.16(-0.39%) |
Feb 02, 2006 | 40.90 | 40.90 | 40.46 | 40.54 | 81,306 | -0.31(-0.76%) |