Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.63 | 39.63 | 38.76 | 39.40 | 1,431,000 | -0.20(-0.51%) |
Apr 27, 2006 | 40.75 | 41.27 | 37.84 | 39.60 | 6,479,600 | -4.36(-9.92%) |
Apr 26, 2006 | 43.48 | 44.45 | 43.38 | 43.96 | 2,481,400 | +1.34(+3.14%) |
Apr 25, 2006 | 42.01 | 42.82 | 41.81 | 42.62 | 697,500 | +0.61(+1.45%) |
Apr 24, 2006 | 42.30 | 42.41 | 41.82 | 42.01 | 1,047,200 | -0.27(-0.64%) |
Apr 21, 2006 | 43.04 | 43.04 | 42.10 | 42.28 | 880,900 | -0.72(-1.67%) |
Apr 20, 2006 | 42.85 | 43.22 | 42.50 | 43.00 | 717,600 | -0.01(-0.02%) |
Apr 19, 2006 | 43.00 | 44.00 | 42.96 | 43.01 | 1,062,000 | -0.01(-0.02%) |
Apr 18, 2006 | 41.43 | 43.13 | 41.43 | 43.02 | 908,500 | +1.60(+3.86%) |
Apr 17, 2006 | 41.28 | 41.43 | 41.20 | 41.42 | 654,900 | +0.32(+0.78%) |
Apr 13, 2006 | 41.35 | 41.26 | 40.92 | 41.10 | 856,800 | -0.25(-0.60%) |
Apr 12, 2006 | 41.48 | 41.64 | 41.30 | 41.35 | 926,100 | -0.23(-0.55%) |
Apr 11, 2006 | 41.72 | 41.95 | 41.28 | 41.58 | 564,000 | -0.30(-0.72%) |
Apr 10, 2006 | 42.13 | 42.14 | 41.67 | 41.88 | 657,100 | -0.37(-0.88%) |
Apr 07, 2006 | 42.35 | 42.83 | 42.10 | 42.25 | 442,200 | -0.02(-0.05%) |
Apr 06, 2006 | 42.50 | 42.65 | 42.00 | 42.27 | 412,500 | -0.15(-0.35%) |
Apr 05, 2006 | 42.02 | 42.61 | 41.96 | 42.42 | 423,800 | +0.27(+0.64%) |
Apr 04, 2006 | 42.40 | 42.54 | 42.02 | 42.15 | 1,172,700 | -0.16(-0.38%) |
Apr 03, 2006 | 41.80 | 42.62 | 41.63 | 42.31 | 967,100 | +0.52(+1.24%) |
Mar 31, 2006 | 42.00 | 42.36 | 41.78 | 41.79 | 788,800 | -0.21(-0.50%) |
Mar 30, 2006 | 42.10 | 42.20 | 41.61 | 42.00 | 927,700 | -0.29(-0.69%) |
Mar 29, 2006 | 41.58 | 42.79 | 40.95 | 42.29 | 1,893,700 | +0.71(+1.71%) |
Mar 28, 2006 | 39.82 | 41.96 | 39.73 | 41.58 | 2,016,800 | +1.83(+4.60%) |
Mar 27, 2006 | 38.99 | 40.00 | 38.95 | 39.75 | 800,200 | +0.63(+1.61%) |
Mar 24, 2006 | 39.29 | 39.31 | 39.02 | 39.12 | 790,100 | -0.21(-0.53%) |
Mar 23, 2006 | 39.07 | 39.42 | 38.89 | 39.33 | 954,100 | +0.12(+0.31%) |
Mar 22, 2006 | 39.15 | 39.42 | 38.94 | 39.21 | 312,500 | -0.03(-0.08%) |
Mar 21, 2006 | 39.33 | 39.70 | 39.09 | 39.24 | 486,700 | +0.06(+0.15%) |
Mar 20, 2006 | 39.42 | 39.71 | 39.17 | 39.18 | 366,900 | -0.28(-0.71%) |
Mar 17, 2006 | 39.47 | 39.52 | 38.77 | 39.46 | 947,000 | +0.12(+0.31%) |
Mar 16, 2006 | 39.62 | 39.77 | 39.31 | 39.34 | 607,300 | -0.26(-0.66%) |
Mar 15, 2006 | 39.98 | 40.14 | 39.52 | 39.60 | 955,400 | -0.56(-1.39%) |
Mar 14, 2006 | 39.61 | 40.25 | 39.42 | 40.16 | 507,900 | +0.35(+0.88%) |
Mar 13, 2006 | 39.93 | 40.25 | 39.78 | 39.81 | 354,900 | +0.03(+0.08%) |
Mar 10, 2006 | 39.93 | 40.20 | 39.64 | 39.78 | 595,400 | -0.16(-0.40%) |
Mar 09, 2006 | 39.60 | 40.25 | 39.51 | 39.94 | 913,700 | +0.40(+1.01%) |
Mar 08, 2006 | 39.12 | 39.72 | 38.93 | 39.54 | 836,900 | +0.32(+0.82%) |
Mar 07, 2006 | 38.78 | 39.29 | 38.66 | 39.22 | 590,700 | +0.30(+0.77%) |
Mar 06, 2006 | 39.16 | 39.54 | 38.55 | 38.92 | 369,800 | -0.43(-1.09%) |
Mar 03, 2006 | 39.02 | 39.97 | 38.79 | 39.35 | 699,700 | -0.43(-1.08%) |
Mar 02, 2006 | 39.60 | 39.89 | 39.43 | 39.78 | 550,400 | -0.29(-0.72%) |
Mar 01, 2006 | 39.68 | 40.19 | 39.38 | 40.07 | 923,000 | -0.02(-0.05%) |
Feb 28, 2006 | 40.27 | 40.78 | 39.81 | 40.09 | 1,863,400 | -0.18(-0.45%) |
Feb 27, 2006 | 40.00 | 40.84 | 39.87 | 40.27 | 1,495,500 | +0.35(+0.88%) |
Feb 24, 2006 | 39.35 | 39.96 | 39.25 | 39.92 | 1,089,700 | +0.82(+2.10%) |
Feb 23, 2006 | 38.64 | 39.39 | 38.55 | 39.10 | 928,000 | +0.21(+0.54%) |
Feb 22, 2006 | 39.00 | 39.14 | 38.81 | 38.89 | 1,236,600 | -0.05(-0.13%) |
Feb 21, 2006 | 39.24 | 39.24 | 38.82 | 38.94 | 589,300 | -0.72(-1.82%) |
Feb 17, 2006 | 39.57 | 39.91 | 39.00 | 39.66 | 924,100 | +0.06(+0.15%) |
Feb 16, 2006 | 38.32 | 39.60 | 38.32 | 39.60 | 1,180,600 | +1.47(+3.86%) |
Feb 15, 2006 | 38.54 | 38.65 | 38.13 | 38.13 | 1,014,000 | -0.37(-0.96%) |
Feb 14, 2006 | 38.51 | 38.95 | 38.45 | 38.50 | 1,297,500 | -0.04(-0.10%) |
Feb 13, 2006 | 38.79 | 38.83 | 38.46 | 38.54 | 563,800 | -0.25(-0.64%) |
Feb 10, 2006 | 38.35 | 38.91 | 37.87 | 38.79 | 1,211,900 | -0.04(-0.10%) |
Feb 09, 2006 | 38.75 | 38.97 | 38.61 | 38.83 | 1,419,100 | -0.02(-0.05%) |
Feb 08, 2006 | 38.50 | 38.95 | 38.31 | 38.85 | 1,336,400 | +0.03(+0.08%) |
Feb 07, 2006 | 37.82 | 39.16 | 37.80 | 38.82 | 1,672,600 | +1.16(+3.08%) |
Feb 06, 2006 | 38.16 | 38.27 | 37.52 | 37.66 | 1,492,100 | -0.67(-1.75%) |
Feb 03, 2006 | 38.05 | 38.42 | 38.05 | 38.33 | 1,058,100 | -0.01(-0.03%) |
Feb 02, 2006 | 37.80 | 38.53 | 37.78 | 38.34 | 2,047,600 | +0.33(+0.87%) |