Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.66 | 38.54 | 37.05 | 38.36 | 1,354,919 | +0.46(+1.23%) |
Apr 27, 2006 | 39.63 | 39.63 | 37.52 | 37.89 | 2,111,018 | -1.70(-4.30%) |
Apr 26, 2006 | 39.65 | 40.24 | 39.27 | 39.59 | 1,265,207 | +0.08(+0.20%) |
Apr 25, 2006 | 41.06 | 41.33 | 39.06 | 39.52 | 1,931,010 | -1.54(-3.75%) |
Apr 24, 2006 | 41.97 | 41.97 | 40.54 | 41.05 | 1,506,225 | -0.14(-0.33%) |
Apr 21, 2006 | 44.97 | 44.97 | 40.07 | 41.19 | 3,310,929 | -4.37(-9.60%) |
Apr 20, 2006 | 44.37 | 46.09 | 44.37 | 45.56 | 1,141,136 | +0.34(+0.75%) |
Apr 19, 2006 | 45.70 | 45.70 | 44.99 | 45.22 | 585,757 | -0.20(-0.45%) |
Apr 18, 2006 | 44.69 | 45.47 | 44.02 | 45.43 | 417,846 | +0.74(+1.67%) |
Apr 17, 2006 | 44.47 | 44.75 | 44.19 | 44.68 | 481,330 | +0.54(+1.23%) |
Apr 13, 2006 | 43.78 | 44.32 | 43.35 | 44.14 | 584,190 | +1.05(+2.45%) |
Apr 12, 2006 | 43.54 | 43.81 | 42.84 | 43.09 | 453,010 | -0.45(-1.04%) |
Apr 11, 2006 | 44.40 | 44.49 | 42.93 | 43.54 | 463,177 | -0.92(-2.07%) |
Apr 10, 2006 | 44.72 | 44.89 | 43.92 | 44.46 | 325,094 | -0.29(-0.65%) |
Apr 07, 2006 | 45.34 | 45.64 | 44.31 | 44.75 | 386,771 | -0.70(-1.53%) |
Apr 06, 2006 | 45.28 | 45.76 | 44.95 | 45.45 | 474,023 | +0.02(+0.04%) |
Apr 05, 2006 | 45.50 | 45.61 | 45.20 | 45.43 | 462,360 | -0.14(-0.30%) |
Apr 04, 2006 | 45.92 | 46.26 | 45.48 | 45.56 | 514,903 | -0.48(-1.05%) |
Apr 03, 2006 | 46.12 | 46.42 | 45.74 | 46.05 | 662,038 | +0.15(+0.32%) |
Mar 31, 2006 | 45.82 | 46.05 | 45.48 | 45.90 | 491,586 | +0.23(+0.51%) |
Mar 30, 2006 | 45.50 | 45.94 | 45.28 | 45.67 | 342,000 | +0.09(+0.19%) |
Mar 29, 2006 | 44.93 | 45.94 | 44.43 | 45.58 | 546,448 | +0.44(+0.96%) |
Mar 28, 2006 | 44.91 | 45.44 | 44.50 | 45.15 | 932,661 | +0.00(+0.00%) |
Mar 27, 2006 | 45.08 | 45.37 | 44.77 | 45.15 | 840,159 | -0.01(-0.02%) |
Mar 24, 2006 | 44.86 | 45.47 | 44.40 | 45.16 | 535,354 | +0.10(+0.21%) |
Mar 23, 2006 | 45.06 | 45.39 | 44.61 | 45.06 | 408,532 | -0.10(-0.21%) |
Mar 22, 2006 | 44.98 | 45.62 | 44.56 | 45.16 | 660,144 | -0.08(-0.17%) |
Mar 21, 2006 | 45.31 | 45.47 | 44.61 | 45.23 | 561,591 | -0.42(-0.91%) |
Mar 20, 2006 | 45.50 | 45.71 | 44.99 | 45.65 | 518,231 | +0.08(+0.17%) |
Mar 17, 2006 | 45.06 | 45.63 | 44.95 | 45.57 | 475,756 | +0.38(+0.83%) |
Mar 16, 2006 | 44.68 | 45.39 | 44.38 | 45.20 | 832,543 | +0.74(+1.65%) |
Mar 15, 2006 | 43.18 | 44.74 | 43.17 | 44.46 | 735,713 | +1.18(+2.73%) |
Mar 14, 2006 | 42.66 | 43.40 | 42.23 | 43.28 | 577,711 | +0.72(+1.68%) |
Mar 13, 2006 | 42.16 | 42.89 | 42.06 | 42.56 | 498,455 | +0.37(+0.87%) |
Mar 10, 2006 | 41.97 | 42.52 | 41.70 | 42.20 | 431,555 | +0.11(+0.25%) |
Mar 09, 2006 | 42.35 | 42.53 | 41.61 | 42.09 | 399,877 | -0.43(-1.00%) |
Mar 08, 2006 | 41.94 | 42.71 | 41.65 | 42.52 | 509,671 | +0.42(+0.99%) |
Mar 07, 2006 | 42.92 | 42.92 | 41.90 | 42.10 | 501,789 | -0.67(-1.56%) |
Mar 06, 2006 | 43.00 | 43.78 | 42.18 | 42.77 | 568,284 | -0.14(-0.32%) |
Mar 03, 2006 | 41.51 | 43.45 | 41.21 | 42.90 | 1,068,039 | +1.60(+3.86%) |
Mar 02, 2006 | 41.94 | 41.96 | 41.12 | 41.31 | 418,244 | -0.55(-1.32%) |
Mar 01, 2006 | 40.25 | 41.91 | 40.25 | 41.86 | 623,367 | +1.59(+3.94%) |
Feb 28, 2006 | 41.53 | 41.81 | 40.15 | 40.27 | 707,810 | -1.26(-3.03%) |
Feb 27, 2006 | 40.73 | 42.02 | 40.53 | 41.53 | 1,063,805 | +1.09(+2.70%) |
Feb 24, 2006 | 40.46 | 40.56 | 39.62 | 40.44 | 1,629,549 | -0.15(-0.36%) |
Feb 23, 2006 | 41.11 | 41.21 | 40.36 | 40.58 | 1,129,444 | -0.76(-1.85%) |
Feb 22, 2006 | 41.80 | 41.97 | 40.89 | 41.35 | 550,122 | -0.59(-1.41%) |
Feb 21, 2006 | 42.21 | 42.33 | 41.70 | 41.94 | 463,278 | -0.27(-0.64%) |
Feb 17, 2006 | 41.54 | 42.25 | 41.48 | 42.21 | 434,340 | +0.61(+1.47%) |
Feb 16, 2006 | 40.44 | 41.92 | 40.40 | 41.60 | 749,976 | +0.93(+2.28%) |
Feb 15, 2006 | 41.29 | 41.29 | 40.44 | 40.67 | 1,023,312 | -0.49(-1.20%) |
Feb 14, 2006 | 41.63 | 42.08 | 40.71 | 41.16 | 656,426 | -0.67(-1.60%) |
Feb 13, 2006 | 41.68 | 42.02 | 41.42 | 41.83 | 429,359 | +0.27(+0.65%) |
Feb 10, 2006 | 41.75 | 41.76 | 40.46 | 41.56 | 1,245,003 | -0.69(-1.63%) |
Feb 09, 2006 | 42.68 | 43.02 | 42.14 | 42.24 | 518,472 | -0.32(-0.75%) |
Feb 08, 2006 | 43.75 | 43.86 | 42.09 | 42.56 | 993,997 | -0.72(-1.65%) |
Feb 07, 2006 | 43.39 | 44.34 | 43.13 | 43.28 | 983,307 | -0.25(-0.58%) |
Feb 06, 2006 | 42.85 | 44.40 | 39.01 | 43.53 | 1,683,765 | +0.86(+2.02%) |
Feb 03, 2006 | 45.32 | 45.80 | 40.71 | 42.67 | 4,761,306 | -4.10(-8.77%) |
Feb 02, 2006 | 45.32 | 46.98 | 45.32 | 46.77 | 1,631,395 | +1.03(+2.24%) |