Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.25(+0.57%) |
Apr 27, 2006 | 44.00 | 44.50 | 43.65 | 44.00 | 16,967 | -0.15(-0.34%) |
Apr 26, 2006 | 44.15 | 44.75 | 44.15 | 44.15 | 4,882 | +1.10(+2.56%) |
Apr 25, 2006 | 43.05 | 44.25 | 43.60 | 43.05 | 11,486 | +0.00(+0.00%) |
Apr 24, 2006 | 43.05 | 44.25 | 43.65 | 43.05 | 7,303 | +0.00(+0.00%) |
Apr 21, 2006 | 43.65 | 43.85 | 43.00 | 43.05 | 6,390 | -0.60(-1.37%) |
Apr 20, 2006 | 43.25 | 43.65 | 43.50 | 43.65 | 9,320 | +0.40(+0.92%) |
Apr 19, 2006 | 42.55 | 44.00 | 42.80 | 43.25 | 12,195 | +0.70(+1.65%) |
Apr 18, 2006 | 42.55 | 43.15 | 42.50 | 42.55 | 11,120 | +0.00(+0.00%) |
Apr 17, 2006 | 42.55 | 43.25 | 42.55 | 42.55 | 23,408 | +0.55(+1.31%) |
Apr 13, 2006 | 41.55 | 42.85 | 41.80 | 42.00 | 10,592 | +0.45(+1.08%) |
Apr 12, 2006 | 41.05 | 41.55 | 41.15 | 41.55 | 27,511 | +0.50(+1.22%) |
Apr 11, 2006 | 41.05 | 41.35 | 41.00 | 41.05 | 6,980 | -0.15(-0.36%) |
Apr 10, 2006 | 41.20 | 41.20 | 41.15 | 41.20 | 1,454 | +0.30(+0.73%) |
Apr 07, 2006 | 40.90 | 41.80 | 40.90 | 40.90 | 5,913 | -1.05(-2.50%) |
Apr 06, 2006 | 41.95 | 41.95 | 41.00 | 41.95 | 19,215 | +1.05(+2.57%) |
Apr 05, 2006 | 40.90 | 40.90 | 40.15 | 40.90 | 12,037 | +0.15(+0.37%) |
Apr 04, 2006 | 40.75 | 40.75 | 40.10 | 40.75 | 4,212 | +0.65(+1.62%) |
Apr 03, 2006 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 40.10 | 40.70 | 40.00 | 40.10 | 2,919 | +0.25(+0.63%) |
Mar 30, 2006 | 39.85 | 40.50 | 39.80 | 39.85 | 4,757 | -0.05(-0.13%) |
Mar 29, 2006 | 39.90 | 39.90 | 39.50 | 39.90 | 14,590 | +0.35(+0.88%) |
Mar 28, 2006 | 40.10 | 40.15 | 39.55 | 39.55 | 9,732 | -0.55(-1.37%) |
Mar 27, 2006 | 40.10 | 40.40 | 40.10 | 40.10 | 12,546 | -0.90(-2.20%) |
Mar 24, 2006 | 40.45 | 41.00 | 40.10 | 41.00 | 3,508 | -0.30(-0.73%) |
Mar 21, 2006 | 41.30 | 41.30 | 40.60 | 41.30 | 6,605 | +0.30(+0.73%) |
Mar 20, 2006 | 41.00 | 41.00 | 40.60 | 41.00 | 7,173 | +0.15(+0.37%) |
Mar 17, 2006 | 40.85 | 40.85 | 39.90 | 40.85 | 5,360 | +0.75(+1.87%) |
Mar 16, 2006 | 40.10 | 40.10 | 39.60 | 40.10 | 3,025 | +0.20(+0.50%) |
Mar 15, 2006 | 39.55 | 40.00 | 39.40 | 39.90 | 1,260 | +0.35(+0.88%) |
Mar 14, 2006 | 39.00 | 39.55 | 39.00 | 39.55 | 3,220 | +0.55(+1.41%) |
Mar 13, 2006 | 39.00 | 39.00 | 38.35 | 39.00 | 63,359 | -0.35(-0.89%) |
Mar 10, 2006 | 39.35 | 39.35 | 38.80 | 39.35 | 12,922 | +0.15(+0.38%) |
Mar 09, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 15,131 | +0.20(+0.51%) |
Mar 08, 2006 | 39.00 | 39.00 | 38.00 | 39.00 | 15,653 | -0.45(-1.14%) |
Mar 07, 2006 | 39.45 | 39.45 | 38.85 | 39.45 | 3,441 | -0.20(-0.50%) |
Mar 06, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 39.65 | 39.65 | 39.10 | 39.65 | 10,997 | +0.15(+0.38%) |
Mar 02, 2006 | 39.50 | 39.55 | 38.80 | 39.50 | 8,892 | -0.05(-0.13%) |
Mar 01, 2006 | 39.55 | 40.05 | 39.55 | 39.55 | 9,923 | +0.95(+2.46%) |
Feb 28, 2006 | 39.65 | 39.35 | 38.55 | 38.60 | 14,724 | -1.05(-2.65%) |
Feb 27, 2006 | 39.65 | 39.70 | 39.20 | 39.65 | 12,177 | +0.00(+0.00%) |
Feb 24, 2006 | 39.65 | 39.75 | 39.20 | 39.65 | 7,456 | -0.35(-0.88%) |
Feb 23, 2006 | 40.00 | 40.10 | 39.55 | 40.00 | 9,367 | -0.70(-1.72%) |
Feb 22, 2006 | 40.70 | 40.70 | 39.60 | 40.70 | 6,690 | +0.75(+1.88%) |
Feb 21, 2006 | 39.95 | 39.95 | 39.50 | 39.95 | 19,680 | -0.80(-1.96%) |
Feb 17, 2006 | 40.75 | 40.75 | 40.20 | 40.75 | 4,567 | +0.85(+2.13%) |
Feb 16, 2006 | 39.90 | 39.90 | 39.55 | 39.90 | 4,077 | +1.00(+2.57%) |
Feb 15, 2006 | 38.90 | 39.35 | 38.90 | 38.90 | 9,874 | +0.15(+0.39%) |
Feb 14, 2006 | 38.75 | 38.75 | 38.55 | 38.75 | 15,930 | +1.15(+3.06%) |
Feb 13, 2006 | 37.60 | 37.95 | 37.60 | 37.60 | 5,149 | -0.15(-0.40%) |
Feb 10, 2006 | 37.75 | 37.75 | 37.50 | 37.75 | 7,241 | +0.00(+0.00%) |
Feb 09, 2006 | 37.75 | 38.80 | 37.75 | 37.75 | 16,115 | -1.20(-3.08%) |
Feb 08, 2006 | 38.95 | 39.50 | 38.85 | 38.95 | 7,060 | -0.40(-1.02%) |
Feb 07, 2006 | 39.50 | 39.35 | 38.80 | 39.35 | 9,420 | -0.15(-0.38%) |
Feb 06, 2006 | 39.50 | 39.70 | 39.40 | 39.50 | 6,107 | -0.07(-0.18%) |
Feb 03, 2006 | 39.57 | 39.75 | 39.25 | 39.57 | 10,687 | +0.52(+1.33%) |
Feb 02, 2006 | 39.05 | 39.15 | 38.40 | 39.05 | 9,838 | -0.25(-0.64%) |