Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.90 | 39.95 | 39.79 | 39.86 | 486,937 | -0.01(-0.04%) |
Apr 27, 2006 | 39.73 | 40.01 | 39.52 | 39.87 | 160,042 | +0.02(+0.06%) |
Apr 26, 2006 | 39.54 | 39.96 | 39.54 | 39.85 | 86,490 | +0.40(+1.02%) |
Apr 25, 2006 | 39.41 | 39.60 | 39.40 | 39.45 | 140,156 | -0.01(-0.04%) |
Apr 24, 2006 | 39.37 | 39.54 | 38.62 | 39.46 | 49,851 | +0.02(+0.06%) |
Apr 21, 2006 | 39.42 | 39.59 | 39.34 | 39.44 | 55,708 | -0.01(-0.04%) |
Apr 20, 2006 | 39.21 | 39.53 | 39.21 | 39.45 | 43,994 | +0.21(+0.52%) |
Apr 19, 2006 | 39.07 | 39.28 | 39.06 | 39.25 | 42,360 | +0.13(+0.34%) |
Apr 18, 2006 | 38.70 | 39.19 | 38.70 | 39.12 | 50,804 | +0.39(+1.00%) |
Apr 17, 2006 | 38.91 | 38.95 | 38.61 | 38.73 | 170,121 | -0.15(-0.38%) |
Apr 13, 2006 | 38.99 | 39.02 | 38.83 | 38.87 | 30,101 | -0.12(-0.30%) |
Apr 12, 2006 | 38.93 | 39.02 | 38.92 | 38.99 | 11,032 | +0.00(+0.00%) |
Apr 11, 2006 | 39.48 | 39.48 | 38.90 | 38.99 | 58,704 | -0.34(-0.86%) |
Apr 10, 2006 | 39.50 | 39.50 | 39.24 | 39.33 | 62,246 | -0.03(-0.07%) |
Apr 07, 2006 | 39.59 | 39.80 | 39.33 | 39.36 | 39,499 | -0.22(-0.56%) |
Apr 06, 2006 | 39.78 | 39.78 | 39.51 | 39.58 | 98,068 | -0.17(-0.42%) |
Apr 05, 2006 | 39.61 | 39.79 | 39.57 | 39.75 | 50,396 | +0.12(+0.30%) |
Apr 04, 2006 | 39.62 | 39.73 | 39.56 | 39.63 | 36,775 | +0.03(+0.07%) |
Apr 03, 2006 | 39.54 | 39.84 | 39.54 | 39.60 | 177,204 | +0.08(+0.20%) |
Mar 31, 2006 | 39.82 | 39.82 | 39.52 | 39.52 | 52,030 | -0.23(-0.57%) |
Mar 30, 2006 | 39.92 | 40.01 | 39.63 | 39.75 | 132,256 | -0.17(-0.42%) |
Mar 29, 2006 | 39.78 | 39.95 | 39.64 | 39.92 | 153,504 | +0.22(+0.55%) |
Mar 28, 2006 | 39.93 | 40.01 | 39.68 | 39.70 | 46,991 | -0.26(-0.66%) |
Mar 27, 2006 | 40.01 | 40.09 | 39.95 | 39.96 | 192,187 | -0.16(-0.40%) |
Mar 24, 2006 | 40.00 | 40.15 | 39.79 | 40.12 | 86,354 | -0.05(-0.13%) |
Mar 23, 2006 | 40.35 | 40.35 | 40.07 | 40.17 | 209,893 | -0.19(-0.47%) |
Mar 22, 2006 | 40.12 | 40.42 | 40.12 | 40.37 | 122,858 | +0.26(+0.66%) |
Mar 21, 2006 | 40.49 | 40.49 | 40.01 | 40.10 | 689,884 | -0.18(-0.44%) |
Mar 20, 2006 | 40.34 | 40.34 | 40.12 | 40.28 | 189,462 | +0.01(+0.02%) |
Mar 17, 2006 | 40.23 | 40.38 | 40.20 | 40.27 | 43,722 | +0.03(+0.07%) |
Mar 16, 2006 | 40.34 | 40.34 | 40.17 | 40.24 | 149,963 | -0.01(-0.02%) |
Mar 15, 2006 | 40.35 | 40.35 | 40.10 | 40.25 | 54,754 | -0.03(-0.07%) |
Mar 14, 2006 | 40.09 | 40.31 | 39.98 | 40.28 | 19,205 | +0.04(+0.09%) |
Mar 13, 2006 | 40.26 | 40.37 | 40.19 | 40.24 | 62,791 | +0.09(+0.22%) |
Mar 10, 2006 | 39.87 | 40.20 | 39.87 | 40.15 | 32,689 | +0.32(+0.79%) |
Mar 09, 2006 | 39.71 | 40.00 | 39.71 | 39.84 | 64,970 | +0.11(+0.28%) |
Mar 08, 2006 | 39.34 | 39.79 | 39.34 | 39.73 | 59,113 | +0.32(+0.80%) |
Mar 07, 2006 | 39.35 | 39.52 | 39.32 | 39.41 | 26,968 | -0.01(-0.02%) |
Mar 06, 2006 | 39.45 | 39.55 | 39.32 | 39.42 | 22,882 | -0.07(-0.17%) |
Mar 03, 2006 | 39.35 | 39.68 | 39.33 | 39.48 | 11,441 | -0.07(-0.17%) |
Mar 02, 2006 | 39.57 | 39.60 | 39.35 | 39.55 | 33,506 | -0.09(-0.22%) |
Mar 01, 2006 | 39.65 | 39.72 | 39.56 | 39.64 | 38,818 | +0.09(+0.22%) |
Feb 28, 2006 | 40.03 | 39.92 | 39.51 | 39.55 | 37,184 | -0.48(-1.19%) |
Feb 27, 2006 | 39.92 | 40.10 | 39.92 | 40.03 | 35,277 | +0.12(+0.29%) |
Feb 24, 2006 | 39.87 | 39.97 | 39.76 | 39.91 | 33,234 | -0.01(-0.04%) |
Feb 23, 2006 | 40.02 | 40.13 | 39.90 | 39.92 | 38,001 | -0.12(-0.29%) |
Feb 22, 2006 | 39.68 | 40.04 | 39.68 | 40.04 | 32,553 | +0.48(+1.21%) |
Feb 21, 2006 | 39.72 | 39.78 | 39.51 | 39.56 | 30,373 | -0.07(-0.17%) |
Feb 17, 2006 | 39.57 | 39.73 | 39.57 | 39.63 | 47,127 | +0.01(+0.04%) |
Feb 16, 2006 | 39.43 | 39.62 | 39.37 | 39.62 | 57,342 | +0.23(+0.58%) |
Feb 15, 2006 | 39.13 | 39.43 | 39.12 | 39.39 | 43,449 | +0.18(+0.45%) |
Feb 14, 2006 | 38.93 | 39.23 | 38.79 | 39.21 | 132,120 | +0.37(+0.96%) |
Feb 13, 2006 | 38.91 | 38.93 | 38.75 | 38.84 | 106,104 | -0.15(-0.38%) |
Feb 10, 2006 | 38.98 | 39.07 | 38.80 | 38.98 | 26,832 | +0.00(+0.00%) |
Feb 09, 2006 | 38.94 | 39.21 | 38.94 | 38.98 | 116,047 | +0.04(+0.11%) |
Feb 08, 2006 | 38.84 | 38.97 | 38.68 | 38.94 | 60,066 | +0.23(+0.61%) |
Feb 07, 2006 | 38.96 | 38.98 | 38.65 | 38.71 | 655,288 | -0.27(-0.70%) |
Feb 06, 2006 | 39.15 | 39.15 | 38.93 | 38.98 | 42,223 | -0.10(-0.26%) |
Feb 03, 2006 | 39.02 | 39.28 | 38.99 | 39.08 | 54,210 | -0.22(-0.56%) |
Feb 02, 2006 | 39.43 | 39.61 | 39.23 | 39.30 | 108,692 | -0.20(-0.50%) |