Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.04 | 44.86 | 44.04 | 44.67 | 88,707 | +0.69(+1.58%) |
Apr 27, 2006 | 43.56 | 44.43 | 43.27 | 43.98 | 92,238 | -0.42(-0.95%) |
Apr 26, 2006 | 43.47 | 44.52 | 43.47 | 44.40 | 78,262 | +0.77(+1.78%) |
Apr 25, 2006 | 44.17 | 44.35 | 43.61 | 43.63 | 59,579 | -0.68(-1.53%) |
Apr 24, 2006 | 44.63 | 44.63 | 43.87 | 44.31 | 233,023 | -0.69(-1.53%) |
Apr 21, 2006 | 44.20 | 45.38 | 44.20 | 44.99 | 63,257 | +1.03(+2.35%) |
Apr 20, 2006 | 44.20 | 44.69 | 43.64 | 43.96 | 50,164 | -0.43(-0.96%) |
Apr 19, 2006 | 44.11 | 44.52 | 43.75 | 44.39 | 57,520 | +0.42(+0.96%) |
Apr 18, 2006 | 42.65 | 43.98 | 41.81 | 43.97 | 151,671 | +1.80(+4.27%) |
Apr 17, 2006 | 41.79 | 42.44 | 41.79 | 42.17 | 78,262 | +0.67(+1.62%) |
Apr 13, 2006 | 41.80 | 41.80 | 40.91 | 41.49 | 53,107 | -0.31(-0.73%) |
Apr 12, 2006 | 41.58 | 41.91 | 41.49 | 41.80 | 69,583 | +0.15(+0.36%) |
Apr 11, 2006 | 42.15 | 42.56 | 41.48 | 41.65 | 51,341 | -0.12(-0.29%) |
Apr 10, 2006 | 42.18 | 42.31 | 41.64 | 41.77 | 68,847 | -0.55(-1.30%) |
Apr 07, 2006 | 43.25 | 43.35 | 42.16 | 42.32 | 97,975 | -1.18(-2.72%) |
Apr 06, 2006 | 43.26 | 43.50 | 42.87 | 43.50 | 112,981 | +0.37(+0.87%) |
Apr 05, 2006 | 42.86 | 43.13 | 42.40 | 43.13 | 142,109 | +0.54(+1.26%) |
Apr 04, 2006 | 42.62 | 42.89 | 42.42 | 42.59 | 155,643 | +0.22(+0.53%) |
Apr 03, 2006 | 41.36 | 42.48 | 41.36 | 42.37 | 136,960 | +1.14(+2.77%) |
Mar 31, 2006 | 40.96 | 41.25 | 40.79 | 41.23 | 58,844 | +0.14(+0.33%) |
Mar 30, 2006 | 40.62 | 41.23 | 40.62 | 41.09 | 163,881 | +0.97(+2.42%) |
Mar 29, 2006 | 39.43 | 40.23 | 39.22 | 40.12 | 151,082 | +1.04(+2.66%) |
Mar 28, 2006 | 40.27 | 40.27 | 39.08 | 39.08 | 171,237 | -1.71(-4.20%) |
Mar 27, 2006 | 40.09 | 41.01 | 39.78 | 40.79 | 267,153 | +0.97(+2.44%) |
Mar 24, 2006 | 40.11 | 40.14 | 39.65 | 39.82 | 66,346 | +0.24(+0.62%) |
Mar 23, 2006 | 39.90 | 40.26 | 39.16 | 39.58 | 118,718 | -0.20(-0.51%) |
Mar 22, 2006 | 39.16 | 39.83 | 39.16 | 39.78 | 67,229 | +0.69(+1.76%) |
Mar 21, 2006 | 40.38 | 40.38 | 38.99 | 39.09 | 126,662 | -1.31(-3.23%) |
Mar 20, 2006 | 41.13 | 41.13 | 40.24 | 40.40 | 103,124 | -0.07(-0.17%) |
Mar 17, 2006 | 40.87 | 41.11 | 40.32 | 40.47 | 57,079 | -0.36(-0.88%) |
Mar 16, 2006 | 41.77 | 41.77 | 40.73 | 40.83 | 77,086 | -0.13(-0.32%) |
Mar 15, 2006 | 40.38 | 40.96 | 40.24 | 40.96 | 205,219 | +1.24(+3.11%) |
Mar 14, 2006 | 38.84 | 39.75 | 38.81 | 39.72 | 142,550 | +0.75(+1.94%) |
Mar 13, 2006 | 39.94 | 39.98 | 38.75 | 38.96 | 174,620 | -0.18(-0.45%) |
Mar 10, 2006 | 38.69 | 39.36 | 37.93 | 39.14 | 125,779 | +1.13(+2.97%) |
Mar 09, 2006 | 39.36 | 39.76 | 37.90 | 38.01 | 144,021 | -0.88(-2.27%) |
Mar 08, 2006 | 38.41 | 38.97 | 37.45 | 38.90 | 260,974 | -0.38(-0.97%) |
Mar 07, 2006 | 40.15 | 40.15 | 38.62 | 39.28 | 208,750 | -1.61(-3.94%) |
Mar 06, 2006 | 42.52 | 42.52 | 40.51 | 40.89 | 211,986 | -1.43(-3.39%) |
Mar 03, 2006 | 42.38 | 42.62 | 41.81 | 42.32 | 49,576 | -0.13(-0.30%) |
Mar 02, 2006 | 42.55 | 42.55 | 41.81 | 42.45 | 80,322 | +0.30(+0.71%) |
Mar 01, 2006 | 40.93 | 42.31 | 40.91 | 42.15 | 72,525 | +1.34(+3.28%) |
Feb 28, 2006 | 41.36 | 41.42 | 40.57 | 40.81 | 56,637 | -0.55(-1.33%) |
Feb 27, 2006 | 42.08 | 42.08 | 41.30 | 41.36 | 75,173 | -0.03(-0.08%) |
Feb 24, 2006 | 41.17 | 41.41 | 41.17 | 41.40 | 55,313 | +0.14(+0.33%) |
Feb 23, 2006 | 41.40 | 41.43 | 41.10 | 41.26 | 65,611 | -0.07(-0.16%) |
Feb 22, 2006 | 41.38 | 41.64 | 41.13 | 41.33 | 73,702 | +0.48(+1.18%) |
Feb 21, 2006 | 42.42 | 42.45 | 40.83 | 40.85 | 103,713 | -0.48(-1.17%) |
Feb 17, 2006 | 41.63 | 42.11 | 41.23 | 41.33 | 49,282 | -0.10(-0.25%) |
Feb 16, 2006 | 40.50 | 41.54 | 40.46 | 41.43 | 498,705 | +1.07(+2.65%) |
Feb 15, 2006 | 40.03 | 40.38 | 39.56 | 40.36 | 100,182 | +0.88(+2.22%) |
Feb 14, 2006 | 39.02 | 39.59 | 38.62 | 39.49 | 87,972 | +0.98(+2.54%) |
Feb 13, 2006 | 39.96 | 39.96 | 38.41 | 38.51 | 83,117 | -0.98(-2.48%) |
Feb 10, 2006 | 39.53 | 40.02 | 39.22 | 39.49 | 64,875 | +0.15(+0.38%) |
Feb 09, 2006 | 39.36 | 39.63 | 39.09 | 39.34 | 691,568 | +0.71(+1.83%) |
Feb 08, 2006 | 38.61 | 38.75 | 38.39 | 38.63 | 95,769 | -0.31(-0.80%) |
Feb 07, 2006 | 39.70 | 39.70 | 38.58 | 38.94 | 66,494 | -1.10(-2.75%) |
Feb 06, 2006 | 39.77 | 40.32 | 39.77 | 40.04 | 60,609 | +0.58(+1.48%) |
Feb 03, 2006 | 38.75 | 39.87 | 38.17 | 39.46 | 121,807 | +0.24(+0.61%) |
Feb 02, 2006 | 40.40 | 40.45 | 39.09 | 39.22 | 102,830 | -1.13(-2.80%) |