Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.31 | 41.64 | 41.29 | 41.48 | 19,919 | +0.10(+0.24%) |
Apr 27, 2006 | 40.96 | 41.67 | 40.91 | 41.38 | 41,279 | -0.10(-0.23%) |
Apr 26, 2006 | 41.55 | 41.78 | 41.35 | 41.48 | 33,839 | -0.09(-0.21%) |
Apr 25, 2006 | 41.59 | 41.66 | 41.33 | 41.57 | 29,519 | +0.04(+0.09%) |
Apr 24, 2006 | 41.70 | 41.70 | 41.45 | 41.53 | 36,479 | -0.26(-0.63%) |
Apr 21, 2006 | 42.05 | 42.05 | 41.60 | 41.79 | 31,199 | -0.09(-0.21%) |
Apr 20, 2006 | 41.98 | 42.03 | 41.56 | 41.88 | 67,678 | -0.10(-0.25%) |
Apr 19, 2006 | 41.71 | 41.98 | 41.55 | 41.98 | 47,759 | +0.38(+0.90%) |
Apr 18, 2006 | 40.96 | 41.64 | 40.96 | 41.61 | 21,359 | +0.89(+2.19%) |
Apr 17, 2006 | 40.74 | 40.92 | 40.51 | 40.72 | 39,119 | -0.05(-0.12%) |
Apr 13, 2006 | 40.64 | 40.84 | 40.45 | 40.77 | 11,519 | +0.12(+0.31%) |
Apr 12, 2006 | 40.56 | 40.66 | 40.49 | 40.64 | 33,839 | +0.22(+0.54%) |
Apr 11, 2006 | 41.12 | 41.12 | 40.43 | 40.43 | 23,999 | -0.47(-1.15%) |
Apr 10, 2006 | 41.03 | 41.21 | 40.83 | 40.90 | 40,559 | -0.12(-0.29%) |
Apr 07, 2006 | 41.71 | 41.71 | 40.98 | 41.02 | 51,838 | -0.51(-1.22%) |
Apr 06, 2006 | 41.47 | 41.53 | 41.25 | 41.53 | 37,679 | +0.06(+0.14%) |
Apr 05, 2006 | 41.42 | 41.56 | 41.21 | 41.47 | 21,599 | +0.12(+0.29%) |
Apr 04, 2006 | 41.16 | 41.35 | 41.03 | 41.35 | 32,399 | +0.20(+0.48%) |
Apr 03, 2006 | 41.43 | 41.58 | 41.15 | 41.15 | 57,118 | -0.15(-0.37%) |
Mar 31, 2006 | 41.31 | 41.31 | 41.05 | 41.30 | 47,759 | +0.10(+0.23%) |
Mar 30, 2006 | 41.28 | 41.40 | 41.13 | 41.21 | 63,838 | -0.05(-0.12%) |
Mar 29, 2006 | 40.73 | 41.30 | 40.73 | 41.26 | 32,879 | +0.62(+1.54%) |
Mar 28, 2006 | 40.83 | 40.99 | 40.58 | 40.63 | 31,919 | -0.12(-0.31%) |
Mar 27, 2006 | 40.80 | 40.80 | 40.65 | 40.76 | 23,039 | +0.03(+0.08%) |
Mar 24, 2006 | 40.61 | 40.77 | 40.59 | 40.73 | 26,879 | +0.30(+0.73%) |
Mar 23, 2006 | 40.30 | 40.50 | 40.24 | 40.43 | 35,279 | +0.03(+0.07%) |
Mar 22, 2006 | 40.00 | 40.40 | 39.97 | 40.40 | 24,959 | +0.31(+0.77%) |
Mar 21, 2006 | 40.39 | 40.66 | 40.04 | 40.09 | 45,599 | -0.40(-1.00%) |
Mar 20, 2006 | 40.71 | 40.71 | 40.36 | 40.50 | 89,758 | -0.04(-0.10%) |
Mar 17, 2006 | 40.55 | 40.58 | 40.38 | 40.54 | 55,678 | +0.10(+0.24%) |
Mar 16, 2006 | 40.49 | 40.63 | 40.41 | 40.44 | 45,359 | +0.02(+0.05%) |
Mar 15, 2006 | 40.09 | 40.42 | 40.08 | 40.42 | 73,198 | +0.30(+0.75%) |
Mar 14, 2006 | 39.67 | 40.12 | 39.58 | 40.12 | 26,639 | +0.40(+1.00%) |
Mar 13, 2006 | 39.85 | 39.93 | 39.66 | 39.73 | 278,874 | +0.21(+0.54%) |
Mar 10, 2006 | 39.19 | 39.55 | 39.07 | 39.51 | 15,119 | +0.25(+0.64%) |
Mar 09, 2006 | 39.50 | 39.67 | 39.24 | 39.26 | 24,239 | -0.15(-0.37%) |
Mar 08, 2006 | 39.25 | 39.51 | 39.07 | 39.41 | 48,478 | -0.07(-0.17%) |
Mar 07, 2006 | 39.71 | 39.71 | 39.36 | 39.48 | 128,877 | -0.50(-1.26%) |
Mar 06, 2006 | 40.35 | 40.35 | 39.92 | 39.98 | 34,319 | -0.27(-0.67%) |
Mar 03, 2006 | 40.29 | 40.52 | 40.22 | 40.25 | 19,439 | -0.12(-0.31%) |
Mar 02, 2006 | 40.27 | 40.38 | 40.11 | 40.38 | 162,236 | +0.04(+0.10%) |
Mar 01, 2006 | 40.06 | 40.38 | 39.88 | 40.33 | 101,757 | +0.56(+1.41%) |
Feb 28, 2006 | 40.31 | 40.26 | 39.76 | 39.77 | 29,999 | -0.54(-1.33%) |
Feb 27, 2006 | 40.23 | 40.41 | 40.21 | 40.31 | 56,158 | +0.18(+0.46%) |
Feb 24, 2006 | 39.95 | 40.14 | 39.88 | 40.13 | 129,357 | +0.14(+0.34%) |
Feb 23, 2006 | 39.93 | 40.13 | 39.84 | 39.99 | 58,078 | -0.04(-0.09%) |
Feb 22, 2006 | 39.79 | 40.06 | 39.69 | 40.03 | 23,519 | +0.29(+0.73%) |
Feb 21, 2006 | 39.94 | 39.98 | 39.61 | 39.73 | 34,319 | -0.14(-0.34%) |
Feb 17, 2006 | 39.85 | 39.94 | 39.79 | 39.87 | 23,519 | -0.00(-0.00%) |
Feb 16, 2006 | 39.71 | 39.87 | 39.53 | 39.87 | 44,639 | +0.38(+0.97%) |
Feb 15, 2006 | 39.23 | 39.51 | 39.23 | 39.49 | 34,799 | +0.20(+0.50%) |
Feb 14, 2006 | 38.96 | 39.62 | 38.72 | 39.29 | 43,679 | +0.38(+0.98%) |
Feb 13, 2006 | 39.21 | 39.21 | 38.83 | 38.91 | 36,239 | -0.32(-0.82%) |
Feb 10, 2006 | 39.33 | 39.33 | 38.81 | 39.23 | 147,116 | -0.02(-0.04%) |
Feb 09, 2006 | 39.56 | 39.71 | 39.25 | 39.25 | 41,519 | -0.19(-0.48%) |
Feb 08, 2006 | 39.37 | 39.49 | 39.08 | 39.44 | 44,639 | +0.15(+0.37%) |
Feb 07, 2006 | 39.67 | 39.87 | 39.26 | 39.29 | 59,038 | -0.59(-1.47%) |
Feb 06, 2006 | 39.72 | 39.88 | 39.56 | 39.88 | 36,959 | +0.24(+0.61%) |
Feb 03, 2006 | 39.74 | 39.78 | 39.45 | 39.64 | 87,838 | -0.13(-0.34%) |
Feb 02, 2006 | 40.19 | 40.19 | 39.65 | 39.77 | 49,198 | -0.40(-0.99%) |