Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.00 | 41.78 | 40.80 | 41.35 | 540,800 | +0.34(+0.82%) |
Apr 27, 2006 | 41.40 | 41.82 | 40.76 | 41.02 | 689,300 | -0.69(-1.64%) |
Apr 26, 2006 | 42.52 | 42.52 | 41.41 | 41.70 | 1,201,800 | -0.02(-0.04%) |
Apr 25, 2006 | 46.34 | 46.34 | 41.60 | 41.72 | 2,402,300 | -4.62(-9.97%) |
Apr 24, 2006 | 46.46 | 46.51 | 45.85 | 46.34 | 524,100 | -0.12(-0.27%) |
Apr 21, 2006 | 46.00 | 46.63 | 45.66 | 46.46 | 568,200 | +0.68(+1.49%) |
Apr 20, 2006 | 46.00 | 46.30 | 45.30 | 45.78 | 319,600 | -0.24(-0.53%) |
Apr 19, 2006 | 44.95 | 46.06 | 44.70 | 46.02 | 587,600 | +1.05(+2.33%) |
Apr 18, 2006 | 43.41 | 45.16 | 43.41 | 44.98 | 376,600 | +1.69(+3.89%) |
Apr 17, 2006 | 43.46 | 43.78 | 42.97 | 43.29 | 211,500 | -0.17(-0.39%) |
Apr 13, 2006 | 43.18 | 43.80 | 42.70 | 43.46 | 252,200 | +0.28(+0.65%) |
Apr 12, 2006 | 43.01 | 43.43 | 42.76 | 43.18 | 300,200 | +0.12(+0.28%) |
Apr 11, 2006 | 44.45 | 44.45 | 43.05 | 43.06 | 547,900 | -1.27(-2.86%) |
Apr 10, 2006 | 44.92 | 44.93 | 44.23 | 44.33 | 418,800 | -0.62(-1.39%) |
Apr 07, 2006 | 45.34 | 45.59 | 44.40 | 44.95 | 443,100 | -0.26(-0.58%) |
Apr 06, 2006 | 44.34 | 45.53 | 44.34 | 45.22 | 668,400 | +0.77(+1.73%) |
Apr 05, 2006 | 43.45 | 44.50 | 43.29 | 44.45 | 308,900 | +0.89(+2.04%) |
Apr 04, 2006 | 43.70 | 43.81 | 43.26 | 43.55 | 247,200 | -0.29(-0.65%) |
Apr 03, 2006 | 43.43 | 44.15 | 43.07 | 43.84 | 399,700 | +0.47(+1.08%) |
Mar 31, 2006 | 43.88 | 44.00 | 42.88 | 43.37 | 284,500 | -0.39(-0.88%) |
Mar 30, 2006 | 44.09 | 44.88 | 43.62 | 43.76 | 386,500 | -0.25(-0.57%) |
Mar 29, 2006 | 43.45 | 44.29 | 43.45 | 44.01 | 357,700 | +0.64(+1.48%) |
Mar 28, 2006 | 43.45 | 43.70 | 43.01 | 43.37 | 412,800 | +0.52(+1.20%) |
Mar 27, 2006 | 43.38 | 43.83 | 42.69 | 42.85 | 440,400 | -0.48(-1.11%) |
Mar 24, 2006 | 42.40 | 43.35 | 41.82 | 43.33 | 527,300 | +0.94(+2.22%) |
Mar 23, 2006 | 41.62 | 42.67 | 41.31 | 42.39 | 368,600 | +0.77(+1.85%) |
Mar 22, 2006 | 41.19 | 41.79 | 40.77 | 41.62 | 424,700 | +0.43(+1.06%) |
Mar 21, 2006 | 42.48 | 42.51 | 41.05 | 41.19 | 559,400 | -1.41(-3.32%) |
Mar 20, 2006 | 42.88 | 43.18 | 42.41 | 42.60 | 301,900 | -0.26(-0.61%) |
Mar 17, 2006 | 42.62 | 43.25 | 42.44 | 42.86 | 363,200 | +0.23(+0.54%) |
Mar 16, 2006 | 42.92 | 43.16 | 42.38 | 42.63 | 341,400 | +0.36(+0.85%) |
Mar 15, 2006 | 41.85 | 42.38 | 41.53 | 42.27 | 375,300 | +0.53(+1.26%) |
Mar 14, 2006 | 40.68 | 41.76 | 40.31 | 41.74 | 408,400 | +1.07(+2.63%) |
Mar 13, 2006 | 40.70 | 41.49 | 40.58 | 40.67 | 330,400 | -0.21(-0.50%) |
Mar 10, 2006 | 39.69 | 41.12 | 39.61 | 40.88 | 673,300 | +1.12(+2.82%) |
Mar 09, 2006 | 39.90 | 40.54 | 39.76 | 39.76 | 715,300 | +0.16(+0.40%) |
Mar 08, 2006 | 39.20 | 39.76 | 38.59 | 39.60 | 787,600 | +0.12(+0.32%) |
Mar 07, 2006 | 41.40 | 41.50 | 39.20 | 39.48 | 1,163,100 | -2.95(-6.95%) |
Mar 06, 2006 | 43.06 | 43.40 | 42.30 | 42.42 | 422,600 | -0.39(-0.91%) |
Mar 03, 2006 | 42.74 | 43.45 | 42.58 | 42.81 | 365,900 | -0.05(-0.13%) |
Mar 02, 2006 | 43.23 | 43.25 | 42.17 | 42.87 | 504,100 | -0.60(-1.38%) |
Mar 01, 2006 | 42.95 | 43.52 | 42.52 | 43.47 | 343,300 | +0.60(+1.40%) |
Feb 28, 2006 | 43.42 | 43.55 | 42.81 | 42.87 | 294,600 | -0.55(-1.28%) |
Feb 27, 2006 | 43.48 | 44.00 | 43.22 | 43.42 | 489,600 | -0.05(-0.13%) |
Feb 24, 2006 | 43.20 | 43.50 | 43.05 | 43.48 | 257,800 | -0.02(-0.03%) |
Feb 23, 2006 | 43.57 | 43.75 | 43.01 | 43.49 | 395,700 | +0.02(+0.06%) |
Feb 22, 2006 | 41.83 | 43.66 | 41.80 | 43.47 | 763,400 | +1.70(+4.06%) |
Feb 21, 2006 | 41.68 | 41.91 | 41.45 | 41.77 | 238,900 | +0.22(+0.53%) |
Feb 17, 2006 | 41.35 | 41.74 | 40.92 | 41.55 | 215,300 | +0.29(+0.70%) |
Feb 16, 2006 | 40.95 | 41.27 | 40.38 | 41.27 | 489,800 | +0.44(+1.08%) |
Feb 15, 2006 | 41.15 | 41.92 | 40.70 | 40.83 | 417,300 | -0.35(-0.86%) |
Feb 14, 2006 | 40.22 | 41.31 | 39.75 | 41.18 | 510,000 | +0.71(+1.75%) |
Feb 13, 2006 | 41.50 | 41.58 | 40.38 | 40.47 | 514,000 | -0.84(-2.03%) |
Feb 10, 2006 | 41.65 | 41.65 | 40.90 | 41.31 | 543,700 | -0.34(-0.82%) |
Feb 09, 2006 | 41.94 | 42.03 | 41.50 | 41.65 | 515,600 | +0.15(+0.36%) |
Feb 08, 2006 | 41.50 | 41.58 | 40.98 | 41.50 | 512,200 | +0.20(+0.47%) |
Feb 07, 2006 | 41.23 | 41.58 | 41.00 | 41.30 | 566,000 | +0.20(+0.50%) |
Feb 06, 2006 | 41.12 | 41.46 | 40.84 | 41.10 | 213,400 | +0.13(+0.32%) |
Feb 03, 2006 | 40.55 | 41.41 | 40.33 | 40.97 | 357,900 | +0.34(+0.84%) |
Feb 02, 2006 | 41.46 | 41.49 | 40.48 | 40.63 | 516,500 | -0.83(-2.00%) |