Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.57 | 38.84 | 38.04 | 38.39 | 390,360 | -0.33(-0.86%) |
Apr 27, 2006 | 39.28 | 39.35 | 38.45 | 38.73 | 657,431 | -1.03(-2.60%) |
Apr 26, 2006 | 38.54 | 39.80 | 38.54 | 39.76 | 744,692 | +1.25(+3.24%) |
Apr 25, 2006 | 39.30 | 39.33 | 38.15 | 38.51 | 654,291 | -0.68(-1.74%) |
Apr 24, 2006 | 40.24 | 40.69 | 38.36 | 39.20 | 772,292 | -1.04(-2.59%) |
Apr 21, 2006 | 40.18 | 40.66 | 39.81 | 40.24 | 441,923 | +0.05(+0.12%) |
Apr 20, 2006 | 41.15 | 41.28 | 39.68 | 40.19 | 512,327 | -1.03(-2.50%) |
Apr 19, 2006 | 39.86 | 41.22 | 39.43 | 41.22 | 713,953 | +1.37(+3.43%) |
Apr 18, 2006 | 37.60 | 40.06 | 38.73 | 39.85 | 1,080,845 | +2.25(+5.99%) |
Apr 17, 2006 | 37.94 | 38.15 | 36.98 | 37.60 | 680,899 | -0.34(-0.89%) |
Apr 13, 2006 | 39.00 | 38.99 | 37.14 | 37.94 | 815,261 | -1.06(-2.72%) |
Apr 12, 2006 | 38.60 | 39.27 | 38.46 | 39.00 | 382,427 | +0.41(+1.07%) |
Apr 11, 2006 | 38.82 | 39.00 | 37.93 | 38.59 | 577,112 | -0.38(-0.98%) |
Apr 10, 2006 | 39.87 | 39.95 | 38.48 | 38.97 | 669,331 | -0.91(-2.28%) |
Apr 07, 2006 | 41.24 | 41.47 | 39.47 | 39.87 | 752,625 | -1.42(-3.44%) |
Apr 06, 2006 | 42.37 | 42.37 | 40.98 | 41.30 | 437,626 | -0.92(-2.18%) |
Apr 05, 2006 | 41.85 | 42.25 | 41.10 | 42.22 | 547,364 | +0.21(+0.50%) |
Apr 04, 2006 | 42.38 | 42.71 | 41.63 | 42.00 | 389,203 | -0.71(-1.67%) |
Apr 03, 2006 | 42.98 | 44.53 | 42.72 | 42.72 | 503,898 | -0.27(-0.63%) |
Mar 31, 2006 | 42.23 | 43.05 | 42.22 | 42.99 | 177,661 | +0.35(+0.82%) |
Mar 30, 2006 | 43.11 | 43.32 | 41.99 | 42.64 | 145,104 | -0.70(-1.62%) |
Mar 29, 2006 | 42.96 | 43.34 | 42.66 | 43.34 | 121,471 | +0.53(+1.24%) |
Mar 28, 2006 | 42.45 | 43.34 | 42.45 | 42.81 | 142,790 | +0.33(+0.77%) |
Mar 27, 2006 | 42.89 | 42.92 | 42.34 | 42.48 | 149,401 | -0.44(-1.02%) |
Mar 24, 2006 | 43.69 | 43.69 | 42.75 | 42.92 | 231,538 | -0.77(-1.76%) |
Mar 23, 2006 | 42.66 | 43.71 | 42.66 | 43.69 | 232,200 | +1.10(+2.59%) |
Mar 22, 2006 | 42.15 | 42.85 | 41.54 | 42.59 | 271,203 | +0.34(+0.82%) |
Mar 21, 2006 | 43.17 | 43.34 | 42.20 | 42.24 | 289,051 | -0.78(-1.81%) |
Mar 20, 2006 | 42.96 | 43.40 | 42.59 | 43.02 | 240,959 | +0.21(+0.49%) |
Mar 17, 2006 | 43.18 | 43.18 | 42.43 | 42.81 | 500,097 | -0.40(-0.92%) |
Mar 16, 2006 | 42.80 | 43.48 | 42.77 | 43.21 | 370,528 | +0.31(+0.73%) |
Mar 15, 2006 | 42.46 | 42.94 | 42.10 | 42.89 | 169,563 | +0.55(+1.30%) |
Mar 14, 2006 | 41.96 | 42.66 | 41.94 | 42.34 | 228,894 | +0.38(+0.91%) |
Mar 13, 2006 | 41.36 | 42.32 | 41.36 | 41.96 | 273,020 | +0.70(+1.69%) |
Mar 10, 2006 | 40.33 | 41.74 | 40.33 | 41.27 | 727,504 | +0.96(+2.39%) |
Mar 09, 2006 | 40.47 | 40.77 | 40.05 | 40.30 | 571,658 | +0.02(+0.05%) |
Mar 08, 2006 | 40.92 | 41.13 | 40.24 | 40.29 | 471,341 | -0.63(-1.54%) |
Mar 07, 2006 | 41.81 | 41.93 | 40.82 | 40.92 | 342,102 | -0.84(-2.01%) |
Mar 06, 2006 | 42.76 | 42.76 | 41.72 | 41.76 | 316,816 | -0.65(-1.54%) |
Mar 03, 2006 | 42.17 | 42.81 | 41.91 | 42.41 | 177,827 | +0.12(+0.27%) |
Mar 02, 2006 | 42.82 | 43.03 | 42.01 | 42.30 | 310,040 | -0.56(-1.31%) |
Mar 01, 2006 | 42.28 | 43.11 | 42.16 | 42.86 | 392,013 | +0.73(+1.74%) |
Feb 28, 2006 | 43.72 | 43.69 | 41.93 | 42.13 | 400,607 | -1.59(-3.64%) |
Feb 27, 2006 | 43.87 | 44.17 | 43.72 | 43.72 | 181,463 | +0.00(+0.00%) |
Feb 24, 2006 | 43.35 | 44.09 | 42.90 | 43.72 | 166,093 | +0.36(+0.82%) |
Feb 23, 2006 | 43.75 | 44.02 | 43.29 | 43.36 | 365,900 | -0.27(-0.61%) |
Feb 22, 2006 | 42.54 | 43.70 | 42.45 | 43.63 | 250,709 | +0.99(+2.31%) |
Feb 21, 2006 | 41.51 | 43.21 | 41.47 | 42.64 | 540,422 | +1.12(+2.70%) |
Feb 17, 2006 | 41.66 | 41.67 | 41.36 | 41.52 | 392,013 | -0.14(-0.33%) |
Feb 16, 2006 | 42.05 | 42.32 | 41.50 | 41.66 | 510,013 | -0.01(-0.03%) |
Feb 15, 2006 | 42.08 | 42.35 | 40.78 | 41.67 | 804,023 | -0.41(-0.96%) |
Feb 14, 2006 | 43.26 | 43.28 | 39.60 | 42.08 | 1,468,727 | -0.69(-1.61%) |
Feb 13, 2006 | 42.68 | 42.94 | 42.36 | 42.77 | 402,920 | +0.01(+0.03%) |
Feb 10, 2006 | 42.11 | 42.92 | 41.38 | 42.76 | 188,734 | +0.49(+1.16%) |
Feb 09, 2006 | 42.54 | 43.11 | 42.23 | 42.27 | 174,026 | -0.12(-0.29%) |
Feb 08, 2006 | 42.28 | 42.52 | 41.37 | 42.39 | 248,396 | +0.13(+0.30%) |
Feb 07, 2006 | 43.04 | 43.08 | 42.10 | 42.26 | 210,880 | -0.85(-1.97%) |
Feb 06, 2006 | 42.91 | 43.28 | 42.69 | 43.11 | 213,194 | +0.05(+0.11%) |
Feb 03, 2006 | 42.30 | 43.23 | 42.23 | 43.06 | 184,933 | +0.67(+1.57%) |
Feb 02, 2006 | 42.95 | 43.02 | 42.23 | 42.39 | 201,625 | -0.51(-1.20%) |