Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.63 | 41.26 | 40.56 | 41.03 | 2,711,175 | +0.61(+1.52%) |
Apr 27, 2006 | 40.34 | 40.54 | 39.55 | 40.42 | 2,693,308 | +0.19(+0.48%) |
Apr 26, 2006 | 39.16 | 40.26 | 39.15 | 40.23 | 2,279,120 | +1.07(+2.74%) |
Apr 25, 2006 | 39.56 | 39.87 | 38.84 | 39.16 | 2,257,192 | -0.38(-0.97%) |
Apr 24, 2006 | 39.87 | 39.87 | 39.16 | 39.54 | 1,337,856 | -0.33(-0.83%) |
Apr 21, 2006 | 40.57 | 40.57 | 39.61 | 39.87 | 1,638,752 | -0.40(-0.99%) |
Apr 20, 2006 | 39.87 | 40.58 | 39.45 | 40.27 | 2,259,629 | +0.47(+1.19%) |
Apr 19, 2006 | 38.42 | 40.18 | 38.42 | 39.80 | 3,956,178 | +1.12(+2.88%) |
Apr 18, 2006 | 37.52 | 38.68 | 37.44 | 38.68 | 2,835,567 | +1.17(+3.11%) |
Apr 17, 2006 | 37.10 | 37.60 | 37.10 | 37.52 | 1,522,481 | +0.41(+1.12%) |
Apr 13, 2006 | 37.52 | 37.58 | 36.98 | 37.10 | 1,799,690 | -0.42(-1.12%) |
Apr 12, 2006 | 37.68 | 37.81 | 37.31 | 37.52 | 1,295,625 | -0.24(-0.65%) |
Apr 11, 2006 | 38.49 | 38.49 | 37.46 | 37.77 | 1,635,232 | -0.50(-1.31%) |
Apr 10, 2006 | 37.96 | 38.43 | 37.69 | 38.27 | 1,776,544 | +0.45(+1.19%) |
Apr 07, 2006 | 38.84 | 38.90 | 37.66 | 37.82 | 1,402,285 | -0.83(-2.16%) |
Apr 06, 2006 | 38.57 | 38.85 | 38.51 | 38.65 | 741,749 | -0.16(-0.42%) |
Apr 05, 2006 | 38.48 | 39.08 | 38.47 | 38.82 | 1,555,102 | +0.21(+0.54%) |
Apr 04, 2006 | 38.55 | 38.78 | 38.24 | 38.61 | 1,853,020 | +0.10(+0.27%) |
Apr 03, 2006 | 38.80 | 39.06 | 38.38 | 38.51 | 1,863,578 | +0.08(+0.21%) |
Mar 31, 2006 | 38.45 | 38.71 | 38.10 | 38.42 | 2,280,609 | -0.14(-0.36%) |
Mar 30, 2006 | 38.85 | 38.85 | 38.48 | 38.56 | 1,529,520 | -0.30(-0.76%) |
Mar 29, 2006 | 38.94 | 39.13 | 38.79 | 38.86 | 1,777,762 | -0.18(-0.45%) |
Mar 28, 2006 | 40.25 | 40.25 | 39.03 | 39.04 | 1,384,554 | -0.56(-1.42%) |
Mar 27, 2006 | 40.49 | 40.49 | 39.41 | 39.60 | 1,675,975 | -0.23(-0.58%) |
Mar 24, 2006 | 40.83 | 40.83 | 39.63 | 39.83 | 2,418,672 | -0.43(-1.06%) |
Mar 23, 2006 | 40.82 | 40.82 | 40.22 | 40.26 | 1,341,781 | -0.64(-1.55%) |
Mar 22, 2006 | 40.74 | 40.94 | 40.66 | 40.89 | 768,550 | -0.05(-0.13%) |
Mar 21, 2006 | 41.83 | 41.96 | 40.88 | 40.94 | 1,366,010 | -0.88(-2.10%) |
Mar 20, 2006 | 41.53 | 42.22 | 41.49 | 41.82 | 1,435,989 | +0.13(+0.32%) |
Mar 17, 2006 | 41.75 | 41.77 | 41.40 | 41.69 | 1,599,905 | -0.16(-0.39%) |
Mar 16, 2006 | 41.74 | 42.02 | 41.58 | 41.85 | 1,539,130 | +0.30(+0.73%) |
Mar 15, 2006 | 41.52 | 41.74 | 41.08 | 41.55 | 1,314,981 | +0.01(+0.02%) |
Mar 14, 2006 | 41.17 | 41.89 | 41.05 | 41.54 | 1,858,299 | +0.24(+0.57%) |
Mar 13, 2006 | 40.51 | 41.33 | 40.49 | 41.31 | 1,325,268 | +0.72(+1.78%) |
Mar 10, 2006 | 39.96 | 40.68 | 39.72 | 40.58 | 1,150,388 | +0.62(+1.55%) |
Mar 09, 2006 | 40.63 | 40.68 | 39.89 | 39.96 | 1,405,534 | -0.61(-1.51%) |
Mar 08, 2006 | 40.84 | 40.92 | 40.55 | 40.57 | 1,139,695 | -0.20(-0.49%) |
Mar 07, 2006 | 40.92 | 40.92 | 40.37 | 40.77 | 1,031,681 | +0.49(+1.23%) |
Mar 06, 2006 | 40.86 | 41.00 | 40.18 | 40.28 | 1,129,137 | -0.22(-0.55%) |
Mar 03, 2006 | 41.21 | 41.25 | 40.34 | 40.50 | 2,009,897 | -0.71(-1.72%) |
Mar 02, 2006 | 41.01 | 41.23 | 40.56 | 41.21 | 1,554,560 | -0.09(-0.21%) |
Mar 01, 2006 | 41.30 | 41.37 | 41.02 | 41.30 | 1,248,250 | +0.13(+0.31%) |
Feb 28, 2006 | 41.40 | 41.37 | 40.71 | 41.17 | 1,911,900 | -0.23(-0.55%) |
Feb 27, 2006 | 40.87 | 41.44 | 40.78 | 41.40 | 1,057,534 | +0.51(+1.25%) |
Feb 24, 2006 | 41.29 | 41.30 | 40.66 | 40.89 | 1,015,709 | -0.40(-0.97%) |
Feb 23, 2006 | 41.48 | 41.57 | 40.80 | 41.29 | 1,926,518 | -0.38(-0.90%) |
Feb 22, 2006 | 41.00 | 41.80 | 40.88 | 41.67 | 1,570,803 | +0.95(+2.32%) |
Feb 21, 2006 | 40.60 | 40.74 | 40.38 | 40.72 | 1,308,484 | +0.44(+1.10%) |
Feb 17, 2006 | 40.50 | 40.60 | 40.07 | 40.28 | 1,148,358 | -0.25(-0.62%) |
Feb 16, 2006 | 40.66 | 40.71 | 40.12 | 40.53 | 1,188,694 | -0.13(-0.31%) |
Feb 15, 2006 | 40.35 | 40.76 | 40.15 | 40.66 | 1,295,354 | +0.31(+0.77%) |
Feb 14, 2006 | 39.16 | 40.47 | 39.16 | 40.35 | 2,212,254 | +1.41(+3.62%) |
Feb 13, 2006 | 39.10 | 39.17 | 38.76 | 38.93 | 1,210,757 | -0.16(-0.40%) |
Feb 10, 2006 | 38.79 | 39.13 | 38.66 | 39.09 | 2,287,647 | +0.30(+0.78%) |
Feb 09, 2006 | 39.23 | 39.34 | 38.77 | 38.79 | 2,347,339 | -0.44(-1.13%) |
Feb 08, 2006 | 39.84 | 40.23 | 39.13 | 39.23 | 2,318,102 | -0.78(-1.96%) |
Feb 07, 2006 | 40.09 | 40.29 | 39.79 | 40.01 | 1,786,560 | -0.04(-0.11%) |
Feb 06, 2006 | 39.82 | 40.12 | 39.65 | 40.06 | 1,193,702 | +0.10(+0.26%) |
Feb 03, 2006 | 40.01 | 40.12 | 39.45 | 39.95 | 1,883,340 | -0.24(-0.59%) |
Feb 02, 2006 | 40.68 | 40.94 | 39.97 | 40.19 | 2,020,590 | -0.49(-1.20%) |