Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.02 | 41.70 | 41.00 | 41.33 | 111,400 | +0.10(+0.24%) |
Apr 27, 2006 | 41.40 | 41.88 | 40.87 | 41.23 | 130,300 | -0.30(-0.72%) |
Apr 26, 2006 | 41.00 | 41.64 | 41.00 | 41.53 | 167,100 | +0.58(+1.42%) |
Apr 25, 2006 | 41.27 | 41.37 | 40.70 | 40.95 | 128,600 | -0.31(-0.75%) |
Apr 24, 2006 | 41.31 | 41.58 | 40.77 | 41.26 | 241,400 | -0.29(-0.70%) |
Apr 21, 2006 | 42.60 | 42.60 | 40.97 | 41.55 | 117,600 | -0.55(-1.31%) |
Apr 20, 2006 | 42.17 | 42.50 | 41.80 | 42.10 | 118,000 | -0.30(-0.71%) |
Apr 19, 2006 | 42.25 | 42.60 | 42.00 | 42.40 | 229,300 | +0.10(+0.24%) |
Apr 18, 2006 | 41.15 | 42.49 | 41.11 | 42.30 | 282,700 | +1.19(+2.89%) |
Apr 17, 2006 | 42.58 | 42.58 | 41.10 | 41.11 | 439,600 | +1.28(+3.21%) |
Apr 13, 2006 | 40.01 | 40.48 | 39.67 | 39.83 | 172,900 | -0.18(-0.45%) |
Apr 12, 2006 | 38.95 | 40.63 | 38.59 | 40.01 | 196,300 | +0.47(+1.19%) |
Apr 11, 2006 | 40.10 | 40.37 | 39.02 | 39.54 | 229,700 | -0.58(-1.45%) |
Apr 10, 2006 | 41.30 | 41.30 | 40.10 | 40.12 | 284,500 | -1.21(-2.93%) |
Apr 07, 2006 | 39.75 | 41.77 | 39.73 | 41.33 | 709,700 | +3.16(+8.28%) |
Apr 06, 2006 | 38.35 | 38.60 | 38.00 | 38.17 | 171,000 | -0.25(-0.65%) |
Apr 05, 2006 | 39.15 | 39.29 | 38.29 | 38.42 | 266,600 | -0.93(-2.36%) |
Apr 04, 2006 | 38.93 | 39.62 | 38.77 | 39.35 | 334,600 | +0.67(+1.73%) |
Apr 03, 2006 | 39.09 | 39.11 | 38.50 | 38.68 | 183,300 | -0.21(-0.54%) |
Mar 31, 2006 | 39.10 | 39.23 | 38.71 | 38.89 | 160,100 | -0.09(-0.23%) |
Mar 30, 2006 | 39.20 | 39.34 | 38.67 | 38.98 | 133,500 | -0.17(-0.43%) |
Mar 29, 2006 | 37.52 | 39.23 | 37.52 | 39.15 | 108,900 | +0.68(+1.77%) |
Mar 28, 2006 | 38.31 | 38.62 | 38.26 | 38.47 | 281,700 | +0.13(+0.34%) |
Mar 27, 2006 | 38.73 | 38.93 | 38.31 | 38.34 | 66,000 | -0.49(-1.26%) |
Mar 24, 2006 | 38.75 | 39.06 | 38.43 | 38.83 | 149,500 | +0.06(+0.15%) |
Mar 23, 2006 | 38.90 | 39.05 | 38.59 | 38.77 | 84,400 | -0.24(-0.62%) |
Mar 22, 2006 | 38.49 | 39.12 | 38.20 | 39.01 | 103,900 | +0.38(+0.98%) |
Mar 21, 2006 | 38.59 | 39.20 | 38.14 | 38.63 | 175,800 | -0.07(-0.18%) |
Mar 20, 2006 | 38.19 | 39.00 | 38.05 | 38.70 | 183,700 | +0.36(+0.94%) |
Mar 17, 2006 | 38.50 | 38.86 | 38.22 | 38.34 | 494,000 | -0.20(-0.52%) |
Mar 16, 2006 | 39.11 | 39.29 | 38.45 | 38.54 | 245,400 | -0.57(-1.46%) |
Mar 15, 2006 | 39.35 | 39.35 | 38.75 | 39.11 | 139,900 | -0.28(-0.71%) |
Mar 14, 2006 | 38.57 | 39.39 | 38.42 | 39.39 | 248,600 | +0.65(+1.68%) |
Mar 13, 2006 | 38.04 | 38.92 | 38.04 | 38.74 | 425,700 | +0.79(+2.08%) |
Mar 10, 2006 | 37.50 | 38.30 | 37.40 | 37.95 | 193,700 | +0.46(+1.23%) |
Mar 09, 2006 | 38.11 | 38.53 | 37.33 | 37.49 | 414,100 | -0.61(-1.60%) |
Mar 08, 2006 | 37.82 | 38.66 | 37.55 | 38.10 | 223,900 | +0.20(+0.53%) |
Mar 07, 2006 | 38.40 | 38.41 | 37.49 | 37.90 | 247,600 | -0.80(-2.07%) |
Mar 06, 2006 | 39.15 | 39.74 | 37.94 | 38.70 | 676,800 | -1.40(-3.49%) |
Mar 03, 2006 | 39.80 | 40.30 | 38.77 | 40.10 | 459,900 | -0.15(-0.37%) |
Mar 02, 2006 | 40.69 | 40.69 | 39.78 | 40.25 | 537,400 | +0.37(+0.93%) |
Mar 01, 2006 | 39.75 | 39.90 | 38.91 | 39.88 | 459,700 | -0.72(-1.77%) |
Feb 28, 2006 | 41.08 | 41.40 | 40.25 | 40.60 | 222,800 | -0.48(-1.17%) |
Feb 27, 2006 | 41.17 | 41.45 | 40.78 | 41.08 | 178,100 | -0.04(-0.10%) |
Feb 24, 2006 | 41.04 | 41.29 | 40.27 | 41.12 | 126,900 | -0.02(-0.05%) |
Feb 23, 2006 | 41.10 | 41.70 | 40.94 | 41.14 | 151,200 | -0.02(-0.05%) |
Feb 22, 2006 | 40.65 | 41.54 | 40.45 | 41.16 | 108,800 | +0.56(+1.38%) |
Feb 21, 2006 | 41.70 | 41.70 | 40.20 | 40.60 | 163,800 | -1.10(-2.64%) |
Feb 17, 2006 | 41.45 | 41.70 | 40.37 | 41.70 | 193,000 | +0.38(+0.92%) |
Feb 16, 2006 | 41.19 | 41.41 | 40.83 | 41.32 | 92,000 | +0.12(+0.29%) |
Feb 15, 2006 | 40.68 | 41.30 | 40.12 | 41.20 | 168,800 | +0.49(+1.20%) |
Feb 14, 2006 | 39.95 | 40.87 | 39.71 | 40.71 | 234,300 | +0.83(+2.08%) |
Feb 13, 2006 | 39.30 | 39.96 | 38.94 | 39.88 | 271,500 | +0.74(+1.89%) |
Feb 10, 2006 | 38.30 | 39.32 | 38.25 | 39.14 | 192,000 | +0.84(+2.19%) |
Feb 09, 2006 | 38.16 | 38.68 | 38.13 | 38.30 | 144,500 | +0.20(+0.52%) |
Feb 08, 2006 | 37.75 | 38.32 | 37.42 | 38.10 | 227,100 | +0.45(+1.20%) |
Feb 07, 2006 | 37.97 | 38.55 | 37.61 | 37.65 | 128,900 | -0.29(-0.76%) |
Feb 06, 2006 | 38.20 | 38.20 | 37.50 | 37.94 | 215,800 | -0.28(-0.73%) |
Feb 03, 2006 | 38.00 | 38.65 | 37.80 | 38.22 | 121,900 | -0.03(-0.08%) |
Feb 02, 2006 | 38.65 | 38.77 | 37.76 | 38.25 | 151,100 | -0.57(-1.47%) |