Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.71 | 42.96 | 42.29 | 42.79 | 313,768 | +0.18(+0.41%) |
Apr 27, 2006 | 42.23 | 43.20 | 41.84 | 42.61 | 360,675 | +0.10(+0.23%) |
Apr 26, 2006 | 42.42 | 43.37 | 42.39 | 42.52 | 293,546 | +0.31(+0.73%) |
Apr 25, 2006 | 42.24 | 42.56 | 41.42 | 42.21 | 370,455 | -0.14(-0.33%) |
Apr 24, 2006 | 42.58 | 43.12 | 41.96 | 42.35 | 413,550 | -0.13(-0.31%) |
Apr 21, 2006 | 42.84 | 42.96 | 42.11 | 42.48 | 365,482 | -0.27(-0.62%) |
Apr 20, 2006 | 45.01 | 45.58 | 41.83 | 42.74 | 1,450,328 | -1.38(-3.12%) |
Apr 19, 2006 | 45.61 | 45.61 | 43.98 | 44.12 | 843,345 | -1.55(-3.39%) |
Apr 18, 2006 | 45.04 | 45.74 | 44.78 | 45.67 | 375,096 | +0.66(+1.47%) |
Apr 17, 2006 | 43.68 | 45.19 | 43.67 | 45.01 | 294,872 | +1.57(+3.61%) |
Apr 13, 2006 | 42.69 | 43.68 | 42.35 | 43.44 | 307,469 | +0.75(+1.75%) |
Apr 12, 2006 | 42.84 | 42.98 | 42.44 | 42.69 | 247,467 | -0.19(-0.44%) |
Apr 11, 2006 | 43.65 | 43.76 | 42.65 | 42.88 | 323,713 | -0.46(-1.07%) |
Apr 10, 2006 | 42.29 | 43.87 | 42.29 | 43.34 | 434,601 | +1.29(+3.06%) |
Apr 07, 2006 | 42.35 | 42.59 | 41.99 | 42.06 | 191,774 | -0.17(-0.41%) |
Apr 06, 2006 | 42.22 | 42.47 | 42.04 | 42.23 | 219,621 | +0.03(+0.07%) |
Apr 05, 2006 | 41.79 | 42.38 | 41.73 | 42.20 | 443,386 | +0.56(+1.35%) |
Apr 04, 2006 | 41.30 | 41.66 | 40.99 | 41.64 | 535,046 | +0.38(+0.92%) |
Apr 03, 2006 | 39.88 | 41.51 | 40.19 | 41.26 | 577,479 | +1.38(+3.45%) |
Mar 31, 2006 | 40.10 | 40.60 | 39.72 | 39.88 | 364,322 | -0.24(-0.60%) |
Mar 30, 2006 | 40.36 | 41.06 | 39.60 | 40.13 | 317,746 | +0.08(+0.20%) |
Mar 29, 2006 | 39.81 | 40.16 | 39.55 | 40.05 | 308,464 | +0.22(+0.56%) |
Mar 28, 2006 | 40.12 | 40.54 | 39.54 | 39.82 | 270,009 | -0.30(-0.74%) |
Mar 27, 2006 | 39.91 | 40.42 | 39.60 | 40.12 | 324,210 | +0.22(+0.56%) |
Mar 24, 2006 | 37.83 | 39.96 | 37.80 | 39.90 | 778,867 | +2.18(+5.79%) |
Mar 23, 2006 | 38.21 | 38.23 | 37.38 | 37.71 | 158,127 | -0.49(-1.29%) |
Mar 22, 2006 | 37.68 | 38.26 | 37.29 | 38.21 | 260,727 | +0.41(+1.09%) |
Mar 21, 2006 | 39.19 | 39.19 | 37.80 | 37.80 | 256,252 | -1.37(-3.50%) |
Mar 20, 2006 | 38.67 | 39.19 | 38.30 | 39.17 | 321,227 | +0.64(+1.66%) |
Mar 17, 2006 | 39.79 | 39.79 | 38.38 | 38.53 | 460,127 | -1.26(-3.17%) |
Mar 16, 2006 | 39.56 | 39.90 | 39.47 | 39.79 | 237,688 | +0.38(+0.96%) |
Mar 15, 2006 | 39.22 | 39.56 | 38.85 | 39.41 | 523,941 | +0.33(+0.85%) |
Mar 14, 2006 | 39.19 | 39.43 | 38.51 | 39.08 | 377,914 | -0.02(-0.05%) |
Mar 13, 2006 | 38.73 | 39.41 | 38.73 | 39.09 | 347,913 | +0.69(+1.81%) |
Mar 10, 2006 | 38.01 | 38.70 | 37.34 | 38.40 | 410,898 | +0.31(+0.81%) |
Mar 09, 2006 | 38.37 | 38.97 | 38.09 | 38.09 | 247,798 | -0.17(-0.46%) |
Mar 08, 2006 | 38.73 | 38.73 | 36.99 | 38.27 | 491,951 | -0.46(-1.20%) |
Mar 07, 2006 | 39.03 | 39.07 | 38.46 | 38.73 | 261,722 | -0.24(-0.62%) |
Mar 06, 2006 | 40.30 | 40.45 | 38.82 | 38.97 | 368,632 | -0.63(-1.58%) |
Mar 03, 2006 | 39.42 | 40.22 | 39.37 | 39.60 | 219,123 | +0.18(+0.46%) |
Mar 02, 2006 | 40.24 | 40.30 | 39.07 | 39.42 | 362,499 | -0.75(-1.88%) |
Mar 01, 2006 | 39.40 | 40.22 | 39.40 | 40.17 | 420,678 | +0.78(+1.98%) |
Feb 28, 2006 | 38.91 | 40.15 | 39.26 | 39.40 | 678,588 | +0.48(+1.24%) |
Feb 27, 2006 | 39.64 | 39.80 | 38.28 | 38.91 | 680,908 | -1.07(-2.69%) |
Feb 24, 2006 | 39.32 | 40.07 | 39.23 | 39.99 | 269,346 | +0.66(+1.69%) |
Feb 23, 2006 | 38.76 | 39.46 | 38.67 | 39.32 | 398,798 | +0.59(+1.53%) |
Feb 22, 2006 | 38.77 | 39.20 | 38.53 | 38.73 | 269,346 | +0.15(+0.39%) |
Feb 21, 2006 | 38.58 | 39.02 | 37.91 | 38.58 | 437,916 | +0.15(+0.39%) |
Feb 17, 2006 | 38.30 | 38.47 | 37.97 | 38.43 | 178,017 | +0.09(+0.24%) |
Feb 16, 2006 | 38.37 | 38.69 | 38.17 | 38.34 | 203,874 | +0.04(+0.09%) |
Feb 15, 2006 | 38.14 | 38.69 | 38.08 | 38.30 | 355,537 | +0.17(+0.46%) |
Feb 14, 2006 | 37.90 | 38.79 | 37.90 | 38.13 | 616,762 | +0.36(+0.94%) |
Feb 13, 2006 | 36.44 | 38.09 | 36.20 | 37.77 | 631,680 | +1.21(+3.32%) |
Feb 10, 2006 | 36.20 | 36.98 | 35.75 | 36.56 | 685,715 | +1.83(+5.28%) |
Feb 09, 2006 | 33.74 | 34.93 | 33.71 | 34.73 | 309,127 | +1.07(+3.19%) |
Feb 08, 2006 | 34.01 | 34.21 | 33.49 | 33.65 | 282,441 | -0.21(-0.62%) |
Feb 07, 2006 | 34.58 | 34.81 | 33.86 | 33.86 | 349,404 | -0.53(-1.54%) |
Feb 06, 2006 | 34.24 | 34.59 | 33.88 | 34.39 | 415,374 | +0.19(+0.55%) |
Feb 03, 2006 | 34.57 | 34.66 | 34.09 | 34.21 | 148,845 | -0.42(-1.22%) |
Feb 02, 2006 | 34.57 | 35.12 | 34.24 | 34.63 | 286,584 | +0.12(+0.35%) |