Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.49 | 38.87 | 37.46 | 38.25 | 76,414 | -0.52(-1.34%) |
Apr 27, 2006 | 38.36 | 39.06 | 38.23 | 38.77 | 28,690 | +0.07(+0.19%) |
Apr 26, 2006 | 39.15 | 39.24 | 38.48 | 38.69 | 28,432 | -0.39(-0.99%) |
Apr 25, 2006 | 40.21 | 40.31 | 38.70 | 39.08 | 57,507 | -0.90(-2.25%) |
Apr 24, 2006 | 39.61 | 40.30 | 39.33 | 39.98 | 76,861 | +0.23(+0.59%) |
Apr 21, 2006 | 41.81 | 41.96 | 39.50 | 39.75 | 102,227 | -1.73(-4.16%) |
Apr 20, 2006 | 41.36 | 42.18 | 41.02 | 41.47 | 77,602 | +0.38(+0.92%) |
Apr 19, 2006 | 39.56 | 41.19 | 39.56 | 41.10 | 113,581 | +1.52(+3.84%) |
Apr 18, 2006 | 39.11 | 39.62 | 38.89 | 39.58 | 67,058 | +0.55(+1.41%) |
Apr 17, 2006 | 38.99 | 39.20 | 38.90 | 39.03 | 32,183 | -0.08(-0.21%) |
Apr 13, 2006 | 38.88 | 39.17 | 38.88 | 39.11 | 97,288 | -0.04(-0.11%) |
Apr 12, 2006 | 39.15 | 39.42 | 38.01 | 39.15 | 54,612 | +0.00(+0.00%) |
Apr 11, 2006 | 39.40 | 39.52 | 39.11 | 39.15 | 67,043 | -0.06(-0.16%) |
Apr 10, 2006 | 38.75 | 40.02 | 38.69 | 39.22 | 48,701 | +0.53(+1.37%) |
Apr 07, 2006 | 39.99 | 39.99 | 38.66 | 38.69 | 65,273 | -1.02(-2.58%) |
Apr 06, 2006 | 39.74 | 39.98 | 39.60 | 39.71 | 39,555 | -0.09(-0.23%) |
Apr 05, 2006 | 39.98 | 40.51 | 39.58 | 39.80 | 33,182 | -0.26(-0.65%) |
Apr 04, 2006 | 39.75 | 41.17 | 39.56 | 40.06 | 38,168 | -0.08(-0.20%) |
Apr 03, 2006 | 40.47 | 40.77 | 39.60 | 40.14 | 44,449 | -0.11(-0.27%) |
Mar 31, 2006 | 40.73 | 40.73 | 39.74 | 40.25 | 86,677 | -0.24(-0.60%) |
Mar 30, 2006 | 41.19 | 41.69 | 40.19 | 40.49 | 123,933 | -0.52(-1.27%) |
Mar 29, 2006 | 40.01 | 41.35 | 39.63 | 41.01 | 139,312 | +1.01(+2.52%) |
Mar 28, 2006 | 38.10 | 40.87 | 37.54 | 40.01 | 204,910 | +1.99(+5.23%) |
Mar 27, 2006 | 38.42 | 38.45 | 37.83 | 38.02 | 54,759 | -0.12(-0.31%) |
Mar 24, 2006 | 38.42 | 39.08 | 37.81 | 38.14 | 91,923 | -0.54(-1.39%) |
Mar 23, 2006 | 37.18 | 39.05 | 37.18 | 38.68 | 201,436 | +1.46(+3.91%) |
Mar 22, 2006 | 36.86 | 37.31 | 36.67 | 37.22 | 65,625 | +0.38(+1.02%) |
Mar 21, 2006 | 36.42 | 37.31 | 36.42 | 36.84 | 43,391 | +0.29(+0.79%) |
Mar 20, 2006 | 37.12 | 37.23 | 36.36 | 36.55 | 29,469 | -0.24(-0.66%) |
Mar 17, 2006 | 37.45 | 37.45 | 36.52 | 36.80 | 78,143 | -0.65(-1.73%) |
Mar 16, 2006 | 37.16 | 37.45 | 36.75 | 37.45 | 53,766 | +0.30(+0.80%) |
Mar 15, 2006 | 36.54 | 37.45 | 36.32 | 37.15 | 47,282 | +0.61(+1.67%) |
Mar 14, 2006 | 37.11 | 37.62 | 36.32 | 36.54 | 88,116 | -0.77(-2.07%) |
Mar 13, 2006 | 36.79 | 37.67 | 36.77 | 37.31 | 59,284 | +0.55(+1.49%) |
Mar 10, 2006 | 36.46 | 36.76 | 36.28 | 36.76 | 31,645 | +0.44(+1.21%) |
Mar 09, 2006 | 36.11 | 36.53 | 35.89 | 36.32 | 36,165 | -0.04(-0.12%) |
Mar 08, 2006 | 36.46 | 36.46 | 35.11 | 36.37 | 125,373 | -0.22(-0.59%) |
Mar 07, 2006 | 37.05 | 37.36 | 36.19 | 36.58 | 74,459 | -0.71(-1.90%) |
Mar 06, 2006 | 37.01 | 37.31 | 36.69 | 37.29 | 44,726 | +0.23(+0.63%) |
Mar 03, 2006 | 37.01 | 37.31 | 36.85 | 37.06 | 28,558 | -0.22(-0.58%) |
Mar 02, 2006 | 36.63 | 37.27 | 36.33 | 37.27 | 67,385 | +0.58(+1.59%) |
Mar 01, 2006 | 37.82 | 37.82 | 34.16 | 36.69 | 170,648 | -1.64(-4.27%) |
Feb 28, 2006 | 36.57 | 38.84 | 36.38 | 38.33 | 390,870 | +1.75(+4.79%) |
Feb 27, 2006 | 35.96 | 37.36 | 34.80 | 36.57 | 449,981 | +0.51(+1.43%) |
Feb 24, 2006 | 38.03 | 38.04 | 35.83 | 36.06 | 217,759 | -2.32(-6.04%) |
Feb 23, 2006 | 38.47 | 38.66 | 37.62 | 38.38 | 101,954 | -0.27(-0.70%) |
Feb 22, 2006 | 38.62 | 38.70 | 38.12 | 38.65 | 78,072 | +0.23(+0.61%) |
Feb 21, 2006 | 39.02 | 39.02 | 37.36 | 38.42 | 170,955 | -0.31(-0.79%) |
Feb 17, 2006 | 38.74 | 39.02 | 37.85 | 38.72 | 77,718 | +0.30(+0.77%) |
Feb 16, 2006 | 38.71 | 39.11 | 37.43 | 38.42 | 148,380 | +0.11(+0.28%) |
Feb 15, 2006 | 36.54 | 38.55 | 36.23 | 38.32 | 300,967 | +2.23(+6.18%) |
Feb 14, 2006 | 35.21 | 36.39 | 35.21 | 36.09 | 66,610 | +0.87(+2.48%) |
Feb 13, 2006 | 35.24 | 35.62 | 34.71 | 35.22 | 73,627 | +0.11(+0.31%) |
Feb 10, 2006 | 35.16 | 35.39 | 34.83 | 35.11 | 46,916 | +0.04(+0.13%) |
Feb 09, 2006 | 35.32 | 35.45 | 34.99 | 35.06 | 59,359 | +0.10(+0.28%) |
Feb 08, 2006 | 34.44 | 35.06 | 34.09 | 34.96 | 62,883 | +0.65(+1.89%) |
Feb 07, 2006 | 34.94 | 35.54 | 34.16 | 34.32 | 80,575 | -0.79(-2.25%) |
Feb 06, 2006 | 34.77 | 35.74 | 34.33 | 35.11 | 32,241 | +0.58(+1.67%) |
Feb 03, 2006 | 33.73 | 34.63 | 33.73 | 34.53 | 38,406 | +0.59(+1.75%) |
Feb 02, 2006 | 33.91 | 34.11 | 33.71 | 33.94 | 90,250 | -0.22(-0.63%) |