Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.22 | 37.75 | 37.22 | 37.31 | 173,358 | -0.18(-0.49%) |
Apr 27, 2006 | 36.83 | 37.64 | 36.77 | 37.49 | 314,112 | -0.73(-1.91%) |
Apr 26, 2006 | 37.98 | 38.99 | 37.86 | 38.22 | 618,454 | +0.70(+1.88%) |
Apr 25, 2006 | 38.15 | 38.26 | 37.49 | 37.52 | 818,054 | -0.74(-1.93%) |
Apr 24, 2006 | 38.66 | 38.69 | 38.23 | 38.26 | 1,031,969 | -0.69(-1.76%) |
Apr 21, 2006 | 39.44 | 39.44 | 38.78 | 38.94 | 232,431 | -0.28(-0.72%) |
Apr 20, 2006 | 38.85 | 39.32 | 38.56 | 39.22 | 594,029 | -0.04(-0.09%) |
Apr 19, 2006 | 39.67 | 39.67 | 39.00 | 39.26 | 294,799 | -0.42(-1.06%) |
Apr 18, 2006 | 38.38 | 39.81 | 37.90 | 39.68 | 819,872 | +1.39(+3.63%) |
Apr 17, 2006 | 38.64 | 38.73 | 38.02 | 38.29 | 149,274 | -0.18(-0.46%) |
Apr 13, 2006 | 38.88 | 38.73 | 38.34 | 38.47 | 167,337 | -0.41(-1.06%) |
Apr 12, 2006 | 39.17 | 39.29 | 38.80 | 38.88 | 401,359 | -0.57(-1.45%) |
Apr 11, 2006 | 40.23 | 40.23 | 39.39 | 39.45 | 189,376 | -0.41(-1.04%) |
Apr 10, 2006 | 40.27 | 40.32 | 39.85 | 39.87 | 240,383 | -0.43(-1.07%) |
Apr 07, 2006 | 40.54 | 40.76 | 40.05 | 40.30 | 380,797 | -0.21(-0.52%) |
Apr 06, 2006 | 40.42 | 40.61 | 40.19 | 40.51 | 193,352 | -0.41(-1.01%) |
Apr 05, 2006 | 39.63 | 40.95 | 39.55 | 40.92 | 573,467 | +1.66(+4.24%) |
Apr 04, 2006 | 39.16 | 39.26 | 38.91 | 39.26 | 483,266 | +0.41(+1.06%) |
Apr 03, 2006 | 39.26 | 39.26 | 38.85 | 38.85 | 233,113 | -0.55(-1.39%) |
Mar 31, 2006 | 39.40 | 39.40 | 39.17 | 39.39 | 10,451 | -0.05(-0.13%) |
Mar 30, 2006 | 39.94 | 40.04 | 39.11 | 39.44 | 285,029 | -0.65(-1.62%) |
Mar 29, 2006 | 39.92 | 40.32 | 39.86 | 40.10 | 23,175 | +0.04(+0.11%) |
Mar 28, 2006 | 40.68 | 40.76 | 39.84 | 40.05 | 452,480 | -0.41(-1.02%) |
Mar 27, 2006 | 40.55 | 40.75 | 40.41 | 40.47 | 377,389 | +0.05(+0.13%) |
Mar 24, 2006 | 39.96 | 40.57 | 39.48 | 40.41 | 645,719 | +0.16(+0.39%) |
Mar 23, 2006 | 39.70 | 40.51 | 39.57 | 40.25 | 1,032,537 | +1.01(+2.58%) |
Mar 22, 2006 | 39.26 | 39.45 | 39.17 | 39.24 | 136,437 | +0.14(+0.36%) |
Mar 21, 2006 | 39.44 | 39.77 | 39.06 | 39.10 | 126,780 | -0.77(-1.94%) |
Mar 20, 2006 | 40.54 | 40.57 | 39.88 | 39.88 | 673,551 | -0.74(-1.82%) |
Mar 17, 2006 | 40.10 | 40.84 | 40.10 | 40.62 | 497,353 | +0.72(+1.81%) |
Mar 16, 2006 | 39.30 | 40.17 | 39.30 | 39.89 | 815,669 | +0.93(+2.39%) |
Mar 15, 2006 | 39.12 | 39.36 | 38.82 | 38.96 | 357,508 | -0.26(-0.67%) |
Mar 14, 2006 | 37.81 | 39.29 | 37.78 | 39.22 | 297,298 | +1.52(+4.04%) |
Mar 13, 2006 | 37.79 | 38.06 | 37.61 | 37.70 | 513,258 | +0.26(+0.68%) |
Mar 10, 2006 | 37.01 | 37.67 | 37.01 | 37.45 | 579,147 | +0.49(+1.33%) |
Mar 09, 2006 | 37.69 | 37.70 | 36.87 | 36.95 | 638,448 | -0.68(-1.80%) |
Mar 08, 2006 | 37.22 | 37.67 | 37.10 | 37.63 | 526,549 | -0.06(-0.16%) |
Mar 07, 2006 | 37.99 | 37.99 | 37.45 | 37.69 | 532,570 | -0.71(-1.86%) |
Mar 06, 2006 | 38.69 | 38.69 | 38.32 | 38.41 | 442,029 | -0.40(-1.04%) |
Mar 03, 2006 | 39.14 | 39.14 | 38.79 | 38.81 | 513,939 | -0.62(-1.58%) |
Mar 02, 2006 | 39.21 | 39.70 | 39.18 | 39.44 | 385,454 | +0.00(+0.00%) |
Mar 01, 2006 | 39.19 | 39.44 | 39.13 | 39.44 | 189,035 | +0.09(+0.22%) |
Feb 28, 2006 | 39.86 | 39.87 | 39.31 | 39.35 | 269,466 | -0.51(-1.28%) |
Feb 27, 2006 | 39.81 | 40.14 | 39.52 | 39.86 | 341,263 | -0.06(-0.15%) |
Feb 24, 2006 | 40.01 | 40.01 | 39.73 | 39.92 | 164,156 | -0.23(-0.57%) |
Feb 23, 2006 | 39.77 | 40.47 | 39.77 | 40.15 | 348,988 | -0.26(-0.65%) |
Feb 22, 2006 | 39.96 | 40.56 | 39.65 | 40.41 | 378,979 | +0.73(+1.84%) |
Feb 21, 2006 | 41.20 | 39.83 | 39.25 | 39.68 | 276,963 | +0.24(+0.60%) |
Feb 17, 2006 | 39.96 | 39.96 | 39.43 | 39.44 | 64,753 | -0.34(-0.86%) |
Feb 16, 2006 | 39.71 | 39.81 | 39.26 | 39.79 | 287,642 | +0.46(+1.16%) |
Feb 15, 2006 | 39.17 | 39.63 | 38.88 | 39.33 | 648,786 | +0.38(+0.97%) |
Feb 14, 2006 | 38.12 | 39.04 | 37.75 | 38.95 | 726,150 | +0.66(+1.72%) |
Feb 13, 2006 | 38.43 | 38.49 | 38.13 | 38.29 | 414,309 | -0.26(-0.68%) |
Feb 10, 2006 | 38.69 | 38.82 | 38.24 | 38.56 | 300,025 | -0.42(-1.08%) |
Feb 09, 2006 | 39.18 | 39.51 | 38.98 | 38.98 | 80,317 | -0.29(-0.74%) |
Feb 08, 2006 | 38.56 | 39.28 | 38.25 | 39.27 | 628,792 | +0.65(+1.69%) |
Feb 07, 2006 | 39.15 | 39.39 | 38.62 | 38.62 | 231,182 | -1.01(-2.55%) |