Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.18 | 40.85 | 39.83 | 40.35 | 92,789 | +0.09(+0.21%) |
Apr 27, 2006 | 40.45 | 41.49 | 39.92 | 40.27 | 83,445 | -0.46(-1.12%) |
Apr 26, 2006 | 41.01 | 41.43 | 40.35 | 40.72 | 88,809 | +0.03(+0.08%) |
Apr 25, 2006 | 40.57 | 40.88 | 39.94 | 40.69 | 103,411 | +0.33(+0.81%) |
Apr 24, 2006 | 41.65 | 41.65 | 40.03 | 40.36 | 98,878 | -1.21(-2.92%) |
Apr 21, 2006 | 42.17 | 42.73 | 41.50 | 41.57 | 152,149 | -0.52(-1.25%) |
Apr 20, 2006 | 42.07 | 42.39 | 41.29 | 42.10 | 106,965 | +0.15(+0.37%) |
Apr 19, 2006 | 41.34 | 42.11 | 41.34 | 41.94 | 171,494 | +0.63(+1.52%) |
Apr 18, 2006 | 39.75 | 41.31 | 39.33 | 41.31 | 88,274 | +1.87(+4.73%) |
Apr 17, 2006 | 39.96 | 40.13 | 38.83 | 39.45 | 95,634 | -0.59(-1.48%) |
Apr 13, 2006 | 39.83 | 40.42 | 39.42 | 40.04 | 28,370 | +0.27(+0.67%) |
Apr 12, 2006 | 39.45 | 40.15 | 39.18 | 39.78 | 62,081 | +0.33(+0.83%) |
Apr 11, 2006 | 41.10 | 41.10 | 39.27 | 39.45 | 95,637 | -1.39(-3.41%) |
Apr 10, 2006 | 41.19 | 41.54 | 40.64 | 40.84 | 88,944 | -0.52(-1.25%) |
Apr 07, 2006 | 42.23 | 42.53 | 41.24 | 41.36 | 73,129 | -0.66(-1.58%) |
Apr 06, 2006 | 41.80 | 42.41 | 41.11 | 42.02 | 118,208 | +0.23(+0.56%) |
Apr 05, 2006 | 41.06 | 41.81 | 40.62 | 41.79 | 91,702 | +0.95(+2.34%) |
Apr 04, 2006 | 40.81 | 41.43 | 40.02 | 40.83 | 99,949 | -0.32(-0.77%) |
Apr 03, 2006 | 41.32 | 41.74 | 40.85 | 41.15 | 80,644 | -0.17(-0.42%) |
Mar 31, 2006 | 41.10 | 41.56 | 40.89 | 41.32 | 64,763 | +0.30(+0.73%) |
Mar 30, 2006 | 41.26 | 41.50 | 40.50 | 41.02 | 59,544 | -0.09(-0.23%) |
Mar 29, 2006 | 40.67 | 41.31 | 40.30 | 41.12 | 65,849 | +0.71(+1.77%) |
Mar 28, 2006 | 40.79 | 41.12 | 40.29 | 40.40 | 88,732 | -0.44(-1.07%) |
Mar 27, 2006 | 41.07 | 41.17 | 40.62 | 40.84 | 79,079 | -0.13(-0.31%) |
Mar 24, 2006 | 40.18 | 41.07 | 39.87 | 40.97 | 74,909 | +0.91(+2.28%) |
Mar 23, 2006 | 40.39 | 40.39 | 39.75 | 40.06 | 58,952 | -0.26(-0.64%) |
Mar 22, 2006 | 39.84 | 40.52 | 39.44 | 40.32 | 60,580 | +0.46(+1.17%) |
Mar 21, 2006 | 40.54 | 41.19 | 39.66 | 39.85 | 99,496 | -0.84(-2.07%) |
Mar 20, 2006 | 40.22 | 40.79 | 40.12 | 40.70 | 81,098 | +0.33(+0.81%) |
Mar 17, 2006 | 40.98 | 41.13 | 40.21 | 40.37 | 233,487 | -0.37(-0.91%) |
Mar 16, 2006 | 41.38 | 41.66 | 40.33 | 40.74 | 95,041 | -0.45(-1.09%) |
Mar 15, 2006 | 40.84 | 41.28 | 40.39 | 41.19 | 71,583 | +0.47(+1.16%) |
Mar 14, 2006 | 39.62 | 41.06 | 39.62 | 40.71 | 114,456 | +0.90(+2.27%) |
Mar 13, 2006 | 39.65 | 40.35 | 39.63 | 39.81 | 124,051 | +0.36(+0.92%) |
Mar 10, 2006 | 39.25 | 39.90 | 39.14 | 39.45 | 75,580 | +0.15(+0.37%) |
Mar 09, 2006 | 39.56 | 39.82 | 38.80 | 39.30 | 152,146 | -0.07(-0.17%) |
Mar 08, 2006 | 39.88 | 40.29 | 38.92 | 39.37 | 180,492 | -0.61(-1.53%) |
Mar 07, 2006 | 40.84 | 41.10 | 39.73 | 39.98 | 86,180 | -0.89(-2.17%) |
Mar 06, 2006 | 40.99 | 40.99 | 40.51 | 40.87 | 62,247 | -0.21(-0.50%) |
Mar 03, 2006 | 41.35 | 41.88 | 40.88 | 41.07 | 94,162 | -0.49(-1.18%) |
Mar 02, 2006 | 41.88 | 42.00 | 41.17 | 41.56 | 100,640 | +0.03(+0.06%) |
Mar 01, 2006 | 41.32 | 42.08 | 41.19 | 41.54 | 105,575 | +0.45(+1.09%) |
Feb 28, 2006 | 42.76 | 42.63 | 40.81 | 41.09 | 232,432 | -1.67(-3.90%) |
Feb 27, 2006 | 41.88 | 43.20 | 41.83 | 42.76 | 92,503 | +1.05(+2.52%) |
Feb 24, 2006 | 41.52 | 42.00 | 41.29 | 41.71 | 96,157 | +0.10(+0.25%) |
Feb 23, 2006 | 42.08 | 42.14 | 41.36 | 41.61 | 132,028 | -0.78(-1.85%) |
Feb 22, 2006 | 42.36 | 42.77 | 41.73 | 42.39 | 178,737 | +0.04(+0.10%) |
Feb 21, 2006 | 42.68 | 42.68 | 42.08 | 42.35 | 205,063 | -0.42(-0.99%) |
Feb 17, 2006 | 43.00 | 43.00 | 42.34 | 42.77 | 144,081 | -0.16(-0.38%) |
Feb 16, 2006 | 42.89 | 43.00 | 42.44 | 42.93 | 164,532 | +0.10(+0.24%) |
Feb 15, 2006 | 42.37 | 42.97 | 42.19 | 42.83 | 163,018 | +0.21(+0.48%) |
Feb 14, 2006 | 42.14 | 42.84 | 41.69 | 42.62 | 177,724 | -0.30(-0.70%) |
Feb 13, 2006 | 42.97 | 43.09 | 42.22 | 42.92 | 85,304 | +0.04(+0.10%) |
Feb 10, 2006 | 43.34 | 43.55 | 42.02 | 42.88 | 117,757 | -0.50(-1.15%) |
Feb 09, 2006 | 43.62 | 44.34 | 43.37 | 43.38 | 75,395 | -0.30(-0.69%) |
Feb 08, 2006 | 43.44 | 44.08 | 43.36 | 43.68 | 111,371 | +0.34(+0.77%) |
Feb 07, 2006 | 44.14 | 44.51 | 43.05 | 43.34 | 125,900 | -0.65(-1.47%) |
Feb 06, 2006 | 43.45 | 44.27 | 43.25 | 43.99 | 128,405 | +0.62(+1.43%) |
Feb 03, 2006 | 43.86 | 44.03 | 43.21 | 43.37 | 115,787 | -0.83(-1.87%) |
Feb 02, 2006 | 45.37 | 45.55 | 43.58 | 44.20 | 260,128 | -1.51(-3.29%) |