Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.04 | 43.29 | 42.61 | 43.12 | 311,365 | +0.18(+0.41%) |
Apr 27, 2006 | 42.56 | 43.53 | 42.16 | 42.94 | 357,913 | +0.10(+0.23%) |
Apr 26, 2006 | 42.75 | 43.70 | 42.72 | 42.84 | 291,298 | +0.31(+0.73%) |
Apr 25, 2006 | 42.56 | 42.89 | 41.74 | 42.53 | 367,618 | -0.14(-0.33%) |
Apr 24, 2006 | 42.90 | 43.46 | 42.28 | 42.67 | 410,383 | -0.13(-0.31%) |
Apr 21, 2006 | 43.17 | 43.29 | 42.44 | 42.81 | 362,683 | -0.27(-0.62%) |
Apr 20, 2006 | 45.35 | 45.93 | 42.15 | 43.07 | 1,439,221 | -1.39(-3.12%) |
Apr 19, 2006 | 45.96 | 45.96 | 44.32 | 44.46 | 836,886 | -1.56(-3.39%) |
Apr 18, 2006 | 45.38 | 46.09 | 45.13 | 46.02 | 372,223 | +0.67(+1.47%) |
Apr 17, 2006 | 44.02 | 45.54 | 44.00 | 45.35 | 292,614 | +1.58(+3.61%) |
Apr 13, 2006 | 43.02 | 44.02 | 42.68 | 43.77 | 305,114 | +0.75(+1.75%) |
Apr 12, 2006 | 43.17 | 43.31 | 42.76 | 43.02 | 245,572 | -0.19(-0.44%) |
Apr 11, 2006 | 43.99 | 44.10 | 42.98 | 43.21 | 321,234 | -0.47(-1.07%) |
Apr 10, 2006 | 42.62 | 44.21 | 42.62 | 43.68 | 431,272 | +1.30(+3.06%) |
Apr 07, 2006 | 42.68 | 42.92 | 42.31 | 42.38 | 190,306 | -0.18(-0.41%) |
Apr 06, 2006 | 42.55 | 42.79 | 42.37 | 42.56 | 217,939 | +0.03(+0.07%) |
Apr 05, 2006 | 42.11 | 42.70 | 42.05 | 42.53 | 439,990 | +0.57(+1.35%) |
Apr 04, 2006 | 41.62 | 41.98 | 41.31 | 41.96 | 530,949 | +0.38(+0.92%) |
Apr 03, 2006 | 40.19 | 41.83 | 40.50 | 41.58 | 573,056 | +1.39(+3.45%) |
Mar 31, 2006 | 40.41 | 40.92 | 40.02 | 40.19 | 361,532 | -0.24(-0.60%) |
Mar 30, 2006 | 40.67 | 41.37 | 39.90 | 40.44 | 315,312 | +0.08(+0.20%) |
Mar 29, 2006 | 40.12 | 40.47 | 39.86 | 40.36 | 306,101 | +0.23(+0.56%) |
Mar 28, 2006 | 40.43 | 40.86 | 39.85 | 40.13 | 267,941 | -0.30(-0.74%) |
Mar 27, 2006 | 40.22 | 40.73 | 39.91 | 40.43 | 321,727 | +0.22(+0.56%) |
Mar 24, 2006 | 38.12 | 40.27 | 38.10 | 40.20 | 772,903 | +2.20(+5.79%) |
Mar 23, 2006 | 38.50 | 38.52 | 37.66 | 38.00 | 156,916 | -0.50(-1.29%) |
Mar 22, 2006 | 37.97 | 38.56 | 37.58 | 38.50 | 258,730 | +0.41(+1.09%) |
Mar 21, 2006 | 39.49 | 39.49 | 38.09 | 38.09 | 254,289 | -1.38(-3.50%) |
Mar 20, 2006 | 38.96 | 39.49 | 38.60 | 39.47 | 318,766 | +0.64(+1.66%) |
Mar 17, 2006 | 40.10 | 40.10 | 38.67 | 38.82 | 456,603 | -1.27(-3.17%) |
Mar 16, 2006 | 39.86 | 40.21 | 39.77 | 40.10 | 235,867 | +0.38(+0.96%) |
Mar 15, 2006 | 39.52 | 39.86 | 39.15 | 39.71 | 519,929 | +0.33(+0.85%) |
Mar 14, 2006 | 39.49 | 39.73 | 38.81 | 39.38 | 375,019 | -0.02(-0.05%) |
Mar 13, 2006 | 39.03 | 39.71 | 39.03 | 39.40 | 345,248 | +0.70(+1.81%) |
Mar 10, 2006 | 38.30 | 39.00 | 37.63 | 38.70 | 407,751 | +0.31(+0.81%) |
Mar 09, 2006 | 38.67 | 39.27 | 38.39 | 38.39 | 245,901 | -0.18(-0.46%) |
Mar 08, 2006 | 39.03 | 39.03 | 37.27 | 38.56 | 488,183 | -0.47(-1.20%) |
Mar 07, 2006 | 39.34 | 39.37 | 38.76 | 39.03 | 259,717 | -0.24(-0.62%) |
Mar 06, 2006 | 40.61 | 40.76 | 39.12 | 39.27 | 365,808 | -0.63(-1.58%) |
Mar 03, 2006 | 39.72 | 40.53 | 39.68 | 39.91 | 217,445 | +0.18(+0.46%) |
Mar 02, 2006 | 40.55 | 40.61 | 39.37 | 39.72 | 359,723 | -0.76(-1.88%) |
Mar 01, 2006 | 39.71 | 40.53 | 39.71 | 40.48 | 417,456 | +0.78(+1.98%) |
Feb 28, 2006 | 39.21 | 40.46 | 39.57 | 39.70 | 673,391 | +0.49(+1.24%) |
Feb 27, 2006 | 39.94 | 40.11 | 38.58 | 39.21 | 675,693 | -1.08(-2.69%) |
Feb 24, 2006 | 39.63 | 40.38 | 39.53 | 40.30 | 267,283 | +0.67(+1.69%) |
Feb 23, 2006 | 39.06 | 39.76 | 38.96 | 39.63 | 395,744 | +0.60(+1.53%) |
Feb 22, 2006 | 39.07 | 39.51 | 38.82 | 39.03 | 267,283 | +0.15(+0.39%) |
Feb 21, 2006 | 38.88 | 39.32 | 38.20 | 38.88 | 434,562 | +0.15(+0.39%) |
Feb 17, 2006 | 38.60 | 38.77 | 38.26 | 38.73 | 176,654 | +0.09(+0.24%) |
Feb 16, 2006 | 38.67 | 38.99 | 38.47 | 38.64 | 202,313 | +0.04(+0.09%) |
Feb 15, 2006 | 38.43 | 38.99 | 38.37 | 38.60 | 352,814 | +0.18(+0.46%) |
Feb 14, 2006 | 38.19 | 39.09 | 38.19 | 38.42 | 612,039 | +0.36(+0.94%) |
Feb 13, 2006 | 36.72 | 38.38 | 36.48 | 38.06 | 626,842 | +1.22(+3.32%) |
Feb 10, 2006 | 36.48 | 37.27 | 36.02 | 36.84 | 680,463 | +1.85(+5.28%) |
Feb 09, 2006 | 34.00 | 35.20 | 33.97 | 34.99 | 306,759 | +1.08(+3.19%) |
Feb 08, 2006 | 34.28 | 34.47 | 33.75 | 33.91 | 280,278 | -0.21(-0.62%) |
Feb 07, 2006 | 34.84 | 35.08 | 34.13 | 34.13 | 346,729 | -0.54(-1.54%) |
Feb 06, 2006 | 34.50 | 34.86 | 34.14 | 34.66 | 412,193 | +0.19(+0.55%) |
Feb 03, 2006 | 34.84 | 34.93 | 34.36 | 34.47 | 147,705 | -0.43(-1.22%) |
Feb 02, 2006 | 34.84 | 35.39 | 34.50 | 34.90 | 284,390 | +0.12(+0.35%) |