Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.50 | 38.79 | 37.95 | 38.09 | 589,300 | -0.31(-0.81%) |
Apr 27, 2006 | 38.74 | 38.86 | 38.00 | 38.40 | 353,276 | -0.29(-0.75%) |
Apr 26, 2006 | 39.20 | 39.25 | 38.68 | 38.69 | 523,437 | -0.36(-0.92%) |
Apr 25, 2006 | 38.27 | 39.25 | 37.90 | 39.05 | 1,240,790 | +1.06(+2.79%) |
Apr 24, 2006 | 38.10 | 38.37 | 37.92 | 37.99 | 784,288 | -0.35(-0.91%) |
Apr 21, 2006 | 39.39 | 39.40 | 37.85 | 38.34 | 2,022,862 | -0.26(-0.67%) |
Apr 20, 2006 | 37.88 | 39.06 | 37.65 | 38.60 | 1,863,746 | +0.76(+2.01%) |
Apr 19, 2006 | 36.85 | 38.22 | 36.71 | 37.84 | 10,371,801 | +0.59(+1.58%) |
Apr 18, 2006 | 37.25 | 37.37 | 36.85 | 37.25 | 1,008,873 | +0.05(+0.13%) |
Apr 17, 2006 | 37.27 | 37.35 | 37.10 | 37.20 | 692,247 | -0.01(-0.03%) |
Apr 13, 2006 | 36.84 | 37.40 | 36.10 | 37.21 | 2,912,084 | +2.09(+5.95%) |
Apr 12, 2006 | 35.33 | 35.25 | 34.91 | 35.12 | 408,605 | -0.21(-0.59%) |
Apr 11, 2006 | 35.42 | 35.50 | 35.11 | 35.33 | 473,318 | -0.06(-0.17%) |
Apr 10, 2006 | 35.68 | 35.68 | 35.11 | 35.39 | 336,984 | -0.20(-0.56%) |
Apr 07, 2006 | 35.30 | 35.67 | 35.17 | 35.59 | 557,793 | +0.49(+1.40%) |
Apr 06, 2006 | 34.82 | 35.15 | 34.58 | 35.10 | 375,146 | +0.28(+0.80%) |
Apr 05, 2006 | 34.75 | 35.02 | 34.51 | 34.82 | 224,388 | -0.03(-0.09%) |
Apr 04, 2006 | 34.86 | 35.17 | 34.57 | 34.85 | 264,424 | -0.20(-0.57%) |
Apr 03, 2006 | 35.44 | 35.46 | 34.71 | 35.05 | 527,214 | -0.08(-0.23%) |
Mar 31, 2006 | 35.05 | 35.23 | 34.61 | 35.13 | 588,926 | +0.31(+0.89%) |
Mar 30, 2006 | 35.08 | 35.46 | 34.60 | 34.82 | 996,000 | -0.05(-0.14%) |
Mar 29, 2006 | 34.77 | 35.04 | 34.60 | 34.87 | 330,711 | +0.25(+0.72%) |
Mar 28, 2006 | 34.75 | 34.96 | 34.06 | 34.62 | 549,993 | +0.12(+0.35%) |
Mar 27, 2006 | 34.10 | 35.10 | 34.10 | 34.50 | 1,037,629 | +0.29(+0.85%) |
Mar 24, 2006 | 34.35 | 34.91 | 34.10 | 34.21 | 478,904 | -0.03(-0.09%) |
Mar 23, 2006 | 34.05 | 34.34 | 33.85 | 34.24 | 496,100 | +0.25(+0.74%) |
Mar 22, 2006 | 33.76 | 34.02 | 33.49 | 33.99 | 444,000 | +0.41(+1.22%) |
Mar 21, 2006 | 33.75 | 33.85 | 33.40 | 33.58 | 379,167 | -0.27(-0.80%) |
Mar 20, 2006 | 33.80 | 34.05 | 33.67 | 33.85 | 371,989 | +0.00(+0.00%) |
Mar 17, 2006 | 33.85 | 34.05 | 33.60 | 33.85 | 568,501 | +0.41(+1.23%) |
Mar 16, 2006 | 33.59 | 33.59 | 33.28 | 33.44 | 580,170 | +0.17(+0.51%) |
Mar 15, 2006 | 33.15 | 33.75 | 33.00 | 33.27 | 655,910 | +0.26(+0.79%) |
Mar 14, 2006 | 32.93 | 33.05 | 32.53 | 33.01 | 311,212 | -0.04(-0.12%) |
Mar 13, 2006 | 32.95 | 33.35 | 32.69 | 33.05 | 559,168 | +0.07(+0.21%) |
Mar 10, 2006 | 31.99 | 33.20 | 31.91 | 32.98 | 1,684,300 | +1.54(+4.90%) |
Mar 09, 2006 | 31.50 | 31.92 | 31.20 | 31.44 | 223,645 | +0.14(+0.45%) |
Mar 08, 2006 | 31.32 | 31.45 | 31.00 | 31.30 | 224,363 | -0.22(-0.70%) |
Mar 07, 2006 | 31.51 | 31.60 | 30.56 | 31.52 | 832,981 | +0.02(+0.06%) |
Mar 06, 2006 | 31.48 | 32.12 | 31.28 | 31.50 | 607,211 | +0.12(+0.38%) |
Mar 03, 2006 | 31.74 | 32.03 | 31.15 | 31.38 | 1,287,818 | -0.62(-1.94%) |
Mar 02, 2006 | 32.93 | 32.93 | 31.81 | 32.00 | 897,411 | -0.63(-1.93%) |
Mar 01, 2006 | 30.25 | 33.12 | 29.95 | 32.63 | 1,740,853 | +2.05(+6.70%) |
Feb 28, 2006 | 31.00 | 31.15 | 30.50 | 30.58 | 580,135 | -0.42(-1.35%) |
Feb 27, 2006 | 31.57 | 31.57 | 30.41 | 31.00 | 968,472 | -0.56(-1.77%) |
Feb 24, 2006 | 31.35 | 31.74 | 31.33 | 31.56 | 315,371 | +0.15(+0.48%) |
Feb 23, 2006 | 31.84 | 31.98 | 31.35 | 31.41 | 397,444 | -0.50(-1.57%) |
Feb 22, 2006 | 32.32 | 32.36 | 31.61 | 31.91 | 451,383 | -0.32(-0.99%) |
Feb 21, 2006 | 32.69 | 32.87 | 32.16 | 32.23 | 425,093 | -0.59(-1.80%) |
Feb 17, 2006 | 33.04 | 33.09 | 32.42 | 32.82 | 402,799 | -0.13(-0.39%) |
Feb 16, 2006 | 33.21 | 33.24 | 32.81 | 32.95 | 298,000 | -0.11(-0.33%) |
Feb 15, 2006 | 32.51 | 33.17 | 32.25 | 33.06 | 271,860 | +0.46(+1.41%) |
Feb 14, 2006 | 32.82 | 32.92 | 32.43 | 32.60 | 452,079 | -0.10(-0.31%) |
Feb 13, 2006 | 32.90 | 33.20 | 32.51 | 32.70 | 437,936 | -0.16(-0.49%) |
Feb 10, 2006 | 33.20 | 33.61 | 32.50 | 32.86 | 1,084,838 | +0.42(+1.29%) |
Feb 09, 2006 | 31.39 | 32.44 | 31.38 | 32.44 | 1,269,690 | +1.23(+3.94%) |
Feb 08, 2006 | 31.77 | 31.82 | 30.97 | 31.21 | 398,787 | -0.37(-1.17%) |
Feb 07, 2006 | 32.08 | 32.25 | 31.49 | 31.58 | 404,254 | -0.60(-1.86%) |
Feb 06, 2006 | 32.04 | 32.35 | 31.85 | 32.18 | 564,441 | +0.14(+0.44%) |
Feb 03, 2006 | 31.85 | 32.11 | 31.66 | 32.04 | 726,093 | +0.12(+0.38%) |
Feb 02, 2006 | 31.87 | 32.36 | 31.87 | 31.92 | 464,044 | -0.10(-0.31%) |