Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.56 | 40.95 | 39.56 | 40.23 | 363,164 | -0.15(-0.36%) |
Apr 27, 2006 | 40.65 | 41.03 | 40.18 | 40.37 | 212,725 | -0.36(-0.89%) |
Apr 26, 2006 | 40.68 | 41.18 | 40.39 | 40.74 | 207,274 | +0.27(+0.66%) |
Apr 25, 2006 | 40.58 | 40.71 | 39.96 | 40.47 | 227,920 | -0.15(-0.36%) |
Apr 24, 2006 | 41.21 | 41.23 | 40.57 | 40.62 | 146,611 | -0.64(-1.55%) |
Apr 21, 2006 | 41.60 | 41.90 | 40.95 | 41.25 | 360,845 | +0.09(+0.23%) |
Apr 20, 2006 | 41.25 | 41.90 | 40.92 | 41.16 | 296,238 | +0.03(+0.08%) |
Apr 19, 2006 | 40.52 | 41.31 | 40.00 | 41.12 | 488,782 | +0.51(+1.25%) |
Apr 18, 2006 | 39.65 | 40.98 | 40.10 | 40.62 | 358,525 | +0.97(+2.44%) |
Apr 17, 2006 | 39.57 | 39.90 | 38.80 | 39.65 | 364,556 | +0.07(+0.17%) |
Apr 13, 2006 | 39.53 | 40.00 | 39.23 | 39.58 | 139,188 | +0.05(+0.13%) |
Apr 12, 2006 | 39.53 | 39.82 | 39.12 | 39.53 | 249,262 | -0.09(-0.22%) |
Apr 11, 2006 | 39.68 | 40.87 | 39.51 | 39.62 | 355,509 | +0.38(+0.97%) |
Apr 10, 2006 | 39.36 | 39.45 | 38.26 | 39.24 | 412,228 | -0.03(-0.09%) |
Apr 07, 2006 | 39.36 | 39.61 | 38.75 | 39.27 | 274,200 | -0.22(-0.55%) |
Apr 06, 2006 | 38.71 | 39.49 | 38.16 | 39.49 | 817,266 | +1.10(+2.88%) |
Apr 05, 2006 | 37.39 | 38.58 | 37.34 | 38.38 | 277,448 | +0.99(+2.65%) |
Apr 04, 2006 | 36.99 | 37.93 | 36.65 | 37.39 | 201,358 | +0.66(+1.81%) |
Apr 03, 2006 | 36.87 | 36.91 | 36.35 | 36.73 | 323,380 | +0.28(+0.78%) |
Mar 31, 2006 | 36.77 | 36.96 | 36.34 | 36.44 | 135,476 | -0.01(-0.02%) |
Mar 30, 2006 | 36.56 | 36.92 | 36.05 | 36.45 | 183,960 | -0.10(-0.28%) |
Mar 29, 2006 | 35.14 | 36.77 | 35.14 | 36.55 | 239,519 | +0.48(+1.34%) |
Mar 28, 2006 | 36.12 | 36.47 | 35.79 | 36.07 | 179,552 | -0.14(-0.38%) |
Mar 27, 2006 | 36.47 | 36.72 | 36.17 | 36.21 | 237,083 | -0.34(-0.94%) |
Mar 24, 2006 | 36.21 | 36.60 | 36.13 | 36.55 | 304,357 | +0.37(+1.02%) |
Mar 23, 2006 | 35.80 | 36.37 | 35.62 | 36.18 | 444,589 | +0.21(+0.58%) |
Mar 22, 2006 | 35.08 | 36.29 | 35.04 | 35.98 | 273,040 | +0.90(+2.56%) |
Mar 21, 2006 | 35.06 | 35.39 | 34.71 | 35.08 | 136,056 | -0.09(-0.25%) |
Mar 20, 2006 | 35.35 | 35.38 | 35.15 | 35.17 | 153,338 | -0.18(-0.51%) |
Mar 17, 2006 | 35.62 | 35.63 | 35.04 | 35.35 | 340,198 | -0.34(-0.97%) |
Mar 16, 2006 | 35.74 | 36.00 | 35.56 | 35.69 | 216,553 | -0.04(-0.12%) |
Mar 15, 2006 | 35.30 | 35.82 | 35.05 | 35.74 | 126,081 | +0.49(+1.39%) |
Mar 14, 2006 | 34.80 | 35.25 | 34.51 | 35.24 | 149,975 | +0.34(+0.96%) |
Mar 13, 2006 | 35.00 | 35.25 | 34.72 | 34.91 | 147,539 | -0.09(-0.25%) |
Mar 10, 2006 | 34.45 | 35.05 | 34.27 | 34.99 | 222,352 | +0.42(+1.22%) |
Mar 09, 2006 | 34.46 | 34.72 | 34.30 | 34.57 | 178,624 | +0.07(+0.20%) |
Mar 08, 2006 | 34.66 | 35.09 | 34.12 | 34.50 | 236,503 | -0.11(-0.32%) |
Mar 07, 2006 | 33.74 | 34.62 | 33.42 | 34.62 | 378,243 | +0.85(+2.53%) |
Mar 06, 2006 | 33.32 | 34.27 | 33.32 | 33.76 | 106,826 | -0.38(-1.11%) |
Mar 03, 2006 | 34.18 | 34.57 | 34.06 | 34.14 | 156,702 | -0.28(-0.80%) |
Mar 02, 2006 | 34.54 | 34.78 | 34.27 | 34.42 | 126,197 | -0.34(-0.97%) |
Mar 01, 2006 | 34.83 | 34.89 | 34.57 | 34.75 | 188,367 | +0.06(+0.17%) |
Feb 28, 2006 | 34.70 | 34.74 | 34.16 | 34.69 | 186,975 | -0.01(-0.02%) |
Feb 27, 2006 | 34.99 | 35.16 | 34.70 | 34.70 | 206,346 | -0.28(-0.81%) |
Feb 24, 2006 | 34.74 | 35.09 | 34.49 | 34.99 | 115,410 | +0.11(+0.32%) |
Feb 23, 2006 | 34.67 | 35.13 | 34.62 | 34.87 | 284,987 | +0.17(+0.50%) |
Feb 22, 2006 | 35.08 | 35.08 | 34.66 | 34.70 | 438,906 | +0.05(+0.15%) |
Feb 21, 2006 | 34.34 | 34.77 | 34.33 | 34.65 | 776,901 | +0.31(+0.90%) |
Feb 17, 2006 | 33.93 | 34.48 | 33.93 | 34.34 | 384,159 | +0.47(+1.40%) |
Feb 16, 2006 | 34.39 | 34.39 | 33.73 | 33.87 | 337,299 | -0.54(-1.58%) |
Feb 15, 2006 | 33.73 | 34.49 | 33.62 | 34.41 | 158,558 | +0.57(+1.68%) |
Feb 14, 2006 | 33.89 | 34.19 | 33.58 | 33.84 | 391,698 | -0.13(-0.38%) |
Feb 13, 2006 | 33.86 | 34.09 | 33.55 | 33.97 | 377,315 | +0.11(+0.33%) |
Feb 10, 2006 | 33.28 | 34.03 | 32.93 | 33.86 | 502,005 | +0.44(+1.32%) |
Feb 09, 2006 | 34.05 | 34.22 | 33.23 | 33.42 | 449,461 | -0.64(-1.87%) |
Feb 08, 2006 | 33.62 | 34.27 | 33.19 | 34.05 | 967,821 | +2.28(+7.19%) |
Feb 07, 2006 | 32.33 | 32.58 | 31.69 | 31.77 | 200,198 | -0.66(-2.02%) |
Feb 06, 2006 | 32.54 | 32.55 | 32.20 | 32.43 | 196,719 | +0.01(+0.03%) |
Feb 03, 2006 | 32.39 | 32.55 | 32.11 | 32.42 | 151,831 | +0.03(+0.08%) |
Feb 02, 2006 | 31.90 | 32.54 | 31.68 | 32.39 | 267,357 | +0.41(+1.27%) |