Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.50 | 41.69 | 40.86 | 41.24 | 1,998,820 | -0.34(-0.83%) |
Apr 27, 2006 | 40.88 | 41.74 | 40.79 | 41.58 | 2,254,130 | +0.57(+1.38%) |
Apr 26, 2006 | 41.04 | 41.42 | 40.87 | 41.01 | 2,460,231 | +0.37(+0.91%) |
Apr 25, 2006 | 40.55 | 40.87 | 40.20 | 40.64 | 1,581,770 | +0.16(+0.40%) |
Apr 24, 2006 | 40.20 | 40.55 | 40.10 | 40.48 | 1,989,295 | +0.12(+0.29%) |
Apr 21, 2006 | 40.38 | 40.45 | 40.08 | 40.36 | 1,813,191 | +0.20(+0.49%) |
Apr 20, 2006 | 40.14 | 40.29 | 39.77 | 40.17 | 2,182,283 | -0.05(-0.12%) |
Apr 19, 2006 | 39.82 | 40.45 | 39.73 | 40.22 | 2,570,284 | +0.12(+0.30%) |
Apr 18, 2006 | 36.95 | 40.38 | 38.46 | 40.10 | 6,957,363 | +3.15(+8.53%) |
Apr 17, 2006 | 36.98 | 37.06 | 36.48 | 36.95 | 2,009,662 | +0.01(+0.04%) |
Apr 13, 2006 | 36.65 | 36.97 | 36.43 | 36.93 | 1,002,267 | +0.32(+0.88%) |
Apr 12, 2006 | 36.87 | 36.97 | 36.54 | 36.61 | 1,378,757 | -0.26(-0.70%) |
Apr 11, 2006 | 36.97 | 37.18 | 36.82 | 36.87 | 2,141,025 | -0.11(-0.28%) |
Apr 10, 2006 | 36.57 | 37.07 | 36.57 | 36.97 | 1,362,568 | +0.35(+0.96%) |
Apr 07, 2006 | 37.04 | 37.04 | 36.29 | 36.62 | 1,425,253 | -0.17(-0.48%) |
Apr 06, 2006 | 36.83 | 36.96 | 36.62 | 36.80 | 664,093 | -0.09(-0.25%) |
Apr 05, 2006 | 36.54 | 37.03 | 36.54 | 36.89 | 932,312 | +0.27(+0.73%) |
Apr 04, 2006 | 36.22 | 36.67 | 36.08 | 36.62 | 1,859,925 | +0.01(+0.02%) |
Apr 03, 2006 | 36.79 | 37.08 | 36.56 | 36.62 | 1,378,979 | -0.15(-0.40%) |
Mar 31, 2006 | 36.94 | 36.99 | 36.46 | 36.76 | 1,641,127 | -0.09(-0.25%) |
Mar 30, 2006 | 36.81 | 37.04 | 36.71 | 36.85 | 1,097,055 | -0.03(-0.08%) |
Mar 29, 2006 | 37.00 | 37.02 | 36.40 | 36.88 | 2,053,784 | -0.05(-0.13%) |
Mar 28, 2006 | 37.01 | 37.53 | 36.89 | 36.93 | 1,419,161 | -0.22(-0.60%) |
Mar 27, 2006 | 37.32 | 37.32 | 36.83 | 37.16 | 1,256,166 | -0.08(-0.23%) |
Mar 24, 2006 | 37.17 | 37.32 | 36.88 | 37.24 | 775,590 | +0.13(+0.36%) |
Mar 23, 2006 | 37.35 | 37.35 | 36.81 | 37.11 | 916,512 | -0.22(-0.60%) |
Mar 22, 2006 | 37.32 | 37.46 | 36.97 | 37.33 | 805,411 | -0.02(-0.06%) |
Mar 21, 2006 | 37.46 | 37.69 | 37.26 | 37.35 | 1,120,209 | -0.01(-0.04%) |
Mar 20, 2006 | 37.60 | 37.60 | 37.13 | 37.37 | 783,658 | -0.09(-0.24%) |
Mar 17, 2006 | 37.51 | 37.55 | 37.25 | 37.46 | 1,551,878 | +0.24(+0.64%) |
Mar 16, 2006 | 37.53 | 37.67 | 37.18 | 37.22 | 1,042,502 | -0.19(-0.51%) |
Mar 15, 2006 | 37.60 | 37.71 | 37.13 | 37.41 | 801,514 | -0.27(-0.71%) |
Mar 14, 2006 | 37.21 | 37.81 | 36.86 | 37.67 | 1,319,984 | +0.39(+1.03%) |
Mar 13, 2006 | 37.20 | 37.70 | 37.11 | 37.29 | 562,361 | +0.06(+0.15%) |
Mar 10, 2006 | 36.88 | 37.77 | 36.83 | 37.23 | 1,473,016 | +0.43(+1.16%) |
Mar 09, 2006 | 37.11 | 37.37 | 36.78 | 36.81 | 1,132,807 | -0.22(-0.59%) |
Mar 08, 2006 | 37.20 | 37.30 | 36.72 | 37.02 | 1,083,917 | -0.18(-0.47%) |
Mar 07, 2006 | 36.84 | 37.27 | 36.80 | 37.20 | 1,352,474 | +0.22(+0.61%) |
Mar 06, 2006 | 37.08 | 37.27 | 36.80 | 36.97 | 728,232 | -0.17(-0.45%) |
Mar 03, 2006 | 37.19 | 37.50 | 37.02 | 37.14 | 1,579,483 | -0.18(-0.49%) |
Mar 02, 2006 | 37.13 | 37.41 | 36.67 | 37.32 | 1,258,830 | +0.01(+0.04%) |
Mar 01, 2006 | 36.99 | 37.31 | 36.85 | 37.31 | 1,321,248 | +0.39(+1.06%) |
Feb 28, 2006 | 37.29 | 37.24 | 36.71 | 36.92 | 1,822,922 | -0.37(-1.00%) |
Feb 27, 2006 | 37.40 | 37.51 | 37.11 | 37.29 | 900,663 | +0.10(+0.26%) |
Feb 24, 2006 | 37.57 | 37.57 | 37.16 | 37.19 | 1,120,500 | -0.22(-0.58%) |
Feb 23, 2006 | 37.51 | 37.81 | 37.31 | 37.41 | 1,029,791 | -0.27(-0.73%) |
Feb 22, 2006 | 36.52 | 37.88 | 36.48 | 37.68 | 1,909,529 | +1.30(+3.56%) |
Feb 21, 2006 | 36.59 | 36.69 | 36.27 | 36.39 | 1,758,115 | -0.23(-0.63%) |
Feb 17, 2006 | 36.98 | 37.04 | 36.59 | 36.62 | 1,547,542 | -0.32(-0.87%) |
Feb 16, 2006 | 36.59 | 36.95 | 36.46 | 36.94 | 1,407,756 | +0.39(+1.07%) |
Feb 15, 2006 | 36.61 | 36.85 | 36.22 | 36.55 | 2,313,929 | -0.19(-0.51%) |
Feb 14, 2006 | 36.69 | 37.11 | 36.45 | 36.74 | 1,705,496 | +0.05(+0.13%) |
Feb 13, 2006 | 36.91 | 36.99 | 36.45 | 36.69 | 1,182,782 | -0.38(-1.02%) |
Feb 10, 2006 | 36.69 | 37.10 | 36.53 | 37.06 | 1,571,675 | +0.36(+0.99%) |
Feb 09, 2006 | 37.01 | 37.27 | 36.70 | 36.70 | 1,720,572 | -0.14(-0.38%) |
Feb 08, 2006 | 36.19 | 36.90 | 36.15 | 36.84 | 2,252,960 | +0.60(+1.66%) |
Feb 07, 2006 | 36.42 | 36.64 | 36.19 | 36.24 | 1,832,540 | -0.23(-0.63%) |
Feb 06, 2006 | 36.22 | 36.62 | 36.13 | 36.47 | 1,292,026 | +0.22(+0.62%) |
Feb 03, 2006 | 35.87 | 36.50 | 35.79 | 36.25 | 1,172,392 | +0.19(+0.52%) |
Feb 02, 2006 | 36.27 | 36.41 | 35.96 | 36.06 | 1,452,632 | -0.32(-0.89%) |