Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.58 | 40.10 | 39.58 | 39.99 | 3,993,230 | +0.49(+1.24%) |
Apr 27, 2006 | 39.20 | 39.55 | 39.07 | 39.50 | 1,045,887 | +0.04(+0.09%) |
Apr 26, 2006 | 39.40 | 39.48 | 39.30 | 39.46 | 896,536 | +0.21(+0.53%) |
Apr 25, 2006 | 39.36 | 39.37 | 39.12 | 39.25 | 919,730 | -0.21(-0.54%) |
Apr 24, 2006 | 39.29 | 39.49 | 39.24 | 39.47 | 663,515 | -0.19(-0.48%) |
Apr 21, 2006 | 39.68 | 39.79 | 39.60 | 39.66 | 652,677 | -0.30(-0.76%) |
Apr 20, 2006 | 39.83 | 39.98 | 39.81 | 39.96 | 619,728 | -0.09(-0.22%) |
Apr 19, 2006 | 39.78 | 40.07 | 39.77 | 40.05 | 1,808,897 | +0.32(+0.81%) |
Apr 18, 2006 | 39.47 | 39.73 | 39.30 | 39.73 | 817,634 | +0.52(+1.33%) |
Apr 17, 2006 | 39.14 | 39.37 | 39.14 | 39.20 | 624,064 | +0.07(+0.18%) |
Apr 13, 2006 | 38.87 | 39.24 | 39.02 | 39.13 | 686,492 | +0.26(+0.68%) |
Apr 12, 2006 | 38.91 | 38.96 | 38.78 | 38.87 | 503,760 | +0.05(+0.12%) |
Apr 11, 2006 | 39.09 | 39.17 | 38.75 | 38.83 | 656,145 | -0.26(-0.66%) |
Apr 10, 2006 | 39.05 | 39.20 | 38.99 | 39.08 | 395,161 | +0.07(+0.19%) |
Apr 07, 2006 | 39.27 | 39.33 | 38.92 | 39.01 | 663,298 | -0.34(-0.87%) |
Apr 06, 2006 | 39.30 | 39.35 | 39.17 | 39.35 | 599,353 | -0.02(-0.05%) |
Apr 05, 2006 | 39.26 | 39.42 | 39.19 | 39.37 | 611,058 | +0.09(+0.23%) |
Apr 04, 2006 | 39.11 | 39.33 | 39.09 | 39.28 | 726,810 | +0.29(+0.75%) |
Apr 03, 2006 | 38.97 | 39.31 | 38.91 | 38.99 | 782,952 | +0.34(+0.87%) |
Mar 31, 2006 | 38.86 | 38.89 | 38.65 | 38.65 | 612,142 | -0.10(-0.26%) |
Mar 30, 2006 | 38.75 | 38.86 | 38.60 | 38.75 | 717,489 | +0.30(+0.77%) |
Mar 29, 2006 | 38.39 | 38.56 | 38.36 | 38.46 | 815,033 | +0.07(+0.18%) |
Mar 28, 2006 | 38.62 | 38.73 | 38.34 | 38.39 | 1,009,037 | -0.23(-0.59%) |
Mar 27, 2006 | 38.73 | 38.75 | 38.52 | 38.61 | 663,732 | -0.18(-0.48%) |
Mar 24, 2006 | 38.77 | 38.94 | 38.71 | 38.80 | 708,819 | -0.12(-0.30%) |
Mar 23, 2006 | 38.94 | 38.97 | 38.76 | 38.91 | 950,511 | -0.15(-0.38%) |
Mar 22, 2006 | 39.01 | 39.10 | 38.91 | 39.06 | 1,255,931 | -0.78(-1.95%) |
Mar 21, 2006 | 39.82 | 40.05 | 39.69 | 39.84 | 1,108,098 | +0.02(+0.06%) |
Mar 20, 2006 | 39.85 | 39.90 | 39.69 | 39.81 | 615,393 | -0.16(-0.39%) |
Mar 17, 2006 | 39.92 | 39.99 | 39.86 | 39.97 | 892,635 | +0.44(+1.11%) |
Mar 16, 2006 | 39.50 | 39.76 | 39.47 | 39.53 | 1,011,638 | -0.25(-0.63%) |
Mar 15, 2006 | 39.83 | 39.87 | 39.66 | 39.78 | 1,095,309 | +0.04(+0.09%) |
Mar 14, 2006 | 39.52 | 39.78 | 39.49 | 39.74 | 710,769 | +0.19(+0.48%) |
Mar 13, 2006 | 39.67 | 39.73 | 39.55 | 39.55 | 720,741 | -0.12(-0.31%) |
Mar 10, 2006 | 39.44 | 39.75 | 39.33 | 39.68 | 961,132 | +0.26(+0.66%) |
Mar 09, 2006 | 39.61 | 39.65 | 39.38 | 39.42 | 758,674 | -0.06(-0.14%) |
Mar 08, 2006 | 39.28 | 39.56 | 39.24 | 39.48 | 813,299 | -0.10(-0.26%) |
Mar 07, 2006 | 39.48 | 39.73 | 39.44 | 39.58 | 922,765 | -0.27(-0.67%) |
Mar 06, 2006 | 40.11 | 40.19 | 39.75 | 39.85 | 1,149,283 | +0.38(+0.97%) |
Mar 03, 2006 | 39.31 | 39.65 | 39.31 | 39.46 | 824,571 | -0.14(-0.35%) |
Mar 02, 2006 | 39.44 | 39.64 | 39.33 | 39.60 | 638,804 | -0.01(-0.02%) |
Mar 01, 2006 | 39.60 | 39.70 | 39.51 | 39.61 | 710,769 | +0.08(+0.20%) |
Feb 28, 2006 | 39.74 | 39.77 | 39.43 | 39.53 | 854,051 | -0.21(-0.52%) |
Feb 27, 2006 | 39.70 | 39.84 | 39.70 | 39.74 | 945,742 | +0.30(+0.76%) |
Feb 24, 2006 | 39.48 | 39.57 | 39.41 | 39.44 | 1,030,063 | +0.50(+1.28%) |
Feb 23, 2006 | 39.13 | 39.16 | 38.91 | 38.94 | 957,664 | +0.21(+0.55%) |
Feb 22, 2006 | 38.51 | 38.78 | 38.48 | 38.73 | 692,778 | +0.24(+0.61%) |
Feb 21, 2006 | 38.61 | 38.67 | 38.48 | 38.49 | 596,968 | -0.02(-0.05%) |
Feb 17, 2006 | 38.48 | 38.59 | 38.42 | 38.51 | 519,367 | -0.16(-0.42%) |
Feb 16, 2006 | 38.45 | 38.69 | 38.41 | 38.67 | 648,125 | +0.30(+0.79%) |
Feb 15, 2006 | 38.38 | 38.53 | 38.22 | 38.37 | 669,367 | -0.06(-0.14%) |
Feb 14, 2006 | 38.03 | 38.45 | 38.02 | 38.42 | 996,031 | +0.40(+1.04%) |
Feb 13, 2006 | 37.99 | 38.13 | 37.96 | 38.03 | 522,401 | +0.05(+0.13%) |
Feb 10, 2006 | 38.25 | 38.25 | 37.94 | 37.98 | 1,180,931 | -0.14(-0.36%) |
Feb 09, 2006 | 38.18 | 38.33 | 38.03 | 38.12 | 669,367 | -0.00(-0.01%) |
Feb 08, 2006 | 38.03 | 38.17 | 37.93 | 38.12 | 802,894 | +0.12(+0.33%) |
Feb 07, 2006 | 38.09 | 38.23 | 37.93 | 38.00 | 622,113 | -0.03(-0.08%) |
Feb 06, 2006 | 38.17 | 38.19 | 37.96 | 38.03 | 572,257 | -0.08(-0.22%) |
Feb 03, 2006 | 37.94 | 38.22 | 37.86 | 38.11 | 599,569 | -0.13(-0.34%) |
Feb 02, 2006 | 38.48 | 38.59 | 38.15 | 38.24 | 926,883 | -0.24(-0.61%) |