Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.13 | 38.65 | 37.97 | 38.55 | 321,300 | +0.31(+0.81%) |
Apr 27, 2006 | 37.94 | 38.27 | 37.44 | 38.24 | 545,890 | +0.18(+0.47%) |
Apr 26, 2006 | 37.86 | 39.20 | 37.51 | 38.06 | 580,798 | +0.46(+1.22%) |
Apr 25, 2006 | 37.00 | 38.10 | 36.63 | 37.60 | 742,312 | +0.75(+2.04%) |
Apr 24, 2006 | 36.96 | 37.06 | 36.62 | 36.85 | 324,539 | -0.04(-0.11%) |
Apr 21, 2006 | 38.00 | 38.07 | 36.85 | 36.89 | 608,340 | -1.04(-2.74%) |
Apr 20, 2006 | 37.59 | 38.49 | 37.41 | 37.93 | 881,945 | +0.18(+0.48%) |
Apr 19, 2006 | 37.08 | 38.30 | 36.46 | 37.75 | 866,801 | +1.01(+2.75%) |
Apr 18, 2006 | 37.05 | 37.05 | 36.61 | 36.74 | 867,990 | +0.04(+0.11%) |
Apr 17, 2006 | 36.99 | 37.10 | 36.35 | 36.70 | 770,028 | -0.29(-0.78%) |
Apr 13, 2006 | 37.03 | 37.50 | 36.96 | 36.99 | 2,229,193 | -0.32(-0.86%) |
Apr 12, 2006 | 43.45 | 37.55 | 36.26 | 37.31 | 8,488,313 | -6.14(-14.13%) |
Apr 11, 2006 | 43.64 | 43.69 | 43.38 | 43.45 | 426,583 | +0.05(+0.12%) |
Apr 10, 2006 | 43.58 | 44.17 | 43.21 | 43.40 | 464,519 | +0.13(+0.30%) |
Apr 07, 2006 | 43.47 | 43.65 | 42.89 | 43.27 | 555,909 | -0.26(-0.60%) |
Apr 06, 2006 | 43.70 | 44.25 | 43.36 | 43.53 | 397,516 | -0.17(-0.39%) |
Apr 05, 2006 | 44.00 | 44.12 | 43.40 | 43.70 | 503,484 | -0.22(-0.50%) |
Apr 04, 2006 | 43.89 | 44.45 | 43.53 | 43.92 | 428,994 | +0.20(+0.46%) |
Apr 03, 2006 | 43.54 | 44.26 | 43.40 | 43.72 | 714,677 | +0.26(+0.60%) |
Mar 31, 2006 | 43.00 | 43.61 | 42.85 | 43.46 | 339,281 | +0.46(+1.07%) |
Mar 30, 2006 | 43.51 | 43.68 | 42.86 | 43.00 | 359,960 | -0.40(-0.92%) |
Mar 29, 2006 | 43.90 | 43.98 | 43.20 | 43.40 | 695,026 | -0.53(-1.21%) |
Mar 28, 2006 | 44.10 | 44.10 | 43.75 | 43.93 | 483,137 | -0.17(-0.39%) |
Mar 27, 2006 | 43.99 | 44.22 | 43.90 | 44.10 | 641,828 | -0.07(-0.16%) |
Mar 24, 2006 | 44.37 | 44.37 | 43.75 | 44.17 | 565,836 | -0.23(-0.52%) |
Mar 23, 2006 | 43.43 | 44.46 | 42.93 | 44.40 | 746,400 | +0.70(+1.60%) |
Mar 22, 2006 | 43.06 | 44.16 | 42.52 | 43.70 | 414,500 | +0.71(+1.65%) |
Mar 21, 2006 | 42.67 | 43.41 | 41.65 | 42.99 | 1,228,268 | +0.38(+0.89%) |
Mar 20, 2006 | 43.43 | 43.67 | 42.40 | 42.61 | 1,214,689 | -1.06(-2.43%) |
Mar 17, 2006 | 43.92 | 44.19 | 42.70 | 43.67 | 899,563 | -0.58(-1.31%) |
Mar 16, 2006 | 44.35 | 44.82 | 44.00 | 44.25 | 623,290 | -0.18(-0.41%) |
Mar 15, 2006 | 44.31 | 44.80 | 43.90 | 44.43 | 815,453 | +0.40(+0.91%) |
Mar 14, 2006 | 44.20 | 44.50 | 43.27 | 44.03 | 1,070,315 | -0.46(-1.03%) |
Mar 13, 2006 | 45.60 | 45.74 | 44.29 | 44.49 | 693,726 | -1.11(-2.43%) |
Mar 10, 2006 | 46.83 | 47.00 | 45.05 | 45.60 | 840,521 | -1.42(-3.02%) |
Mar 09, 2006 | 47.05 | 47.40 | 46.52 | 47.02 | 335,182 | -0.10(-0.21%) |
Mar 08, 2006 | 46.52 | 47.50 | 46.15 | 47.12 | 395,372 | +0.10(+0.21%) |
Mar 07, 2006 | 46.45 | 47.34 | 46.20 | 47.02 | 477,343 | +0.61(+1.31%) |
Mar 06, 2006 | 46.00 | 46.84 | 45.80 | 46.41 | 438,399 | +0.33(+0.72%) |
Mar 03, 2006 | 45.90 | 46.11 | 45.62 | 46.08 | 563,992 | +0.06(+0.13%) |
Mar 02, 2006 | 46.79 | 47.10 | 45.98 | 46.02 | 543,113 | -1.08(-2.29%) |
Mar 01, 2006 | 47.00 | 47.20 | 46.10 | 47.10 | 373,020 | +0.26(+0.56%) |
Feb 28, 2006 | 46.30 | 47.11 | 46.15 | 46.84 | 439,573 | +0.54(+1.17%) |
Feb 27, 2006 | 46.11 | 46.32 | 45.26 | 46.30 | 773,577 | +0.10(+0.22%) |
Feb 24, 2006 | 46.90 | 47.11 | 46.15 | 46.20 | 330,732 | -0.90(-1.91%) |
Feb 23, 2006 | 46.93 | 47.27 | 46.65 | 47.10 | 346,678 | +0.06(+0.13%) |
Feb 22, 2006 | 46.85 | 47.71 | 46.65 | 47.04 | 350,125 | +0.15(+0.32%) |
Feb 21, 2006 | 46.56 | 47.27 | 46.21 | 46.89 | 481,710 | +0.23(+0.49%) |
Feb 17, 2006 | 47.31 | 47.49 | 46.55 | 46.66 | 306,277 | -0.84(-1.77%) |
Feb 16, 2006 | 47.05 | 47.94 | 47.05 | 47.50 | 572,200 | +0.50(+1.06%) |
Feb 15, 2006 | 47.65 | 48.40 | 47.00 | 47.00 | 479,762 | -0.77(-1.61%) |
Feb 14, 2006 | 47.20 | 48.00 | 46.95 | 47.77 | 462,938 | +0.60(+1.27%) |
Feb 13, 2006 | 48.00 | 48.01 | 46.85 | 47.17 | 397,901 | -0.74(-1.54%) |
Feb 10, 2006 | 47.21 | 48.13 | 46.23 | 47.91 | 665,921 | +0.55(+1.16%) |
Feb 09, 2006 | 47.56 | 48.85 | 47.00 | 47.36 | 1,013,858 | -0.33(-0.69%) |
Feb 08, 2006 | 47.53 | 48.28 | 46.62 | 47.69 | 657,719 | -0.40(-0.83%) |
Feb 07, 2006 | 48.10 | 48.45 | 47.75 | 48.09 | 632,391 | +0.04(+0.08%) |
Feb 06, 2006 | 47.42 | 48.10 | 46.84 | 48.05 | 486,417 | +0.63(+1.33%) |
Feb 03, 2006 | 48.40 | 48.50 | 47.21 | 47.42 | 543,535 | -1.00(-2.07%) |
Feb 02, 2006 | 49.50 | 49.50 | 48.12 | 48.42 | 573,478 | -0.98(-1.98%) |