Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.11 | 41.30 | 40.48 | 40.85 | 2,017,862 | -0.34(-0.83%) |
Apr 27, 2006 | 40.50 | 41.34 | 40.41 | 41.19 | 2,275,604 | +0.56(+1.38%) |
Apr 26, 2006 | 40.65 | 41.03 | 40.49 | 40.63 | 2,483,669 | +0.37(+0.91%) |
Apr 25, 2006 | 40.16 | 40.48 | 39.82 | 40.26 | 1,596,839 | +0.16(+0.40%) |
Apr 24, 2006 | 39.82 | 40.16 | 39.72 | 40.10 | 2,008,246 | +0.12(+0.29%) |
Apr 21, 2006 | 40.00 | 40.07 | 39.71 | 39.98 | 1,830,465 | +0.19(+0.49%) |
Apr 20, 2006 | 39.76 | 39.91 | 39.40 | 39.79 | 2,203,072 | -0.05(-0.12%) |
Apr 19, 2006 | 39.45 | 40.07 | 39.36 | 39.84 | 2,594,770 | +0.12(+0.30%) |
Apr 18, 2006 | 36.60 | 40.00 | 38.10 | 39.72 | 7,023,643 | +3.12(+8.53%) |
Apr 17, 2006 | 36.63 | 36.71 | 36.14 | 36.60 | 2,028,807 | +0.01(+0.04%) |
Apr 13, 2006 | 36.31 | 36.62 | 36.08 | 36.58 | 1,011,816 | +0.32(+0.88%) |
Apr 12, 2006 | 36.52 | 36.62 | 36.19 | 36.26 | 1,391,892 | -0.26(-0.70%) |
Apr 11, 2006 | 36.62 | 36.83 | 36.47 | 36.52 | 2,161,422 | -0.10(-0.28%) |
Apr 10, 2006 | 36.23 | 36.72 | 36.23 | 36.62 | 1,375,548 | +0.35(+0.96%) |
Apr 07, 2006 | 36.69 | 36.69 | 35.95 | 36.28 | 1,438,831 | -0.17(-0.48%) |
Apr 06, 2006 | 36.49 | 36.61 | 36.28 | 36.45 | 670,419 | -0.09(-0.25%) |
Apr 05, 2006 | 36.19 | 36.68 | 36.19 | 36.54 | 941,194 | +0.26(+0.73%) |
Apr 04, 2006 | 35.88 | 36.33 | 35.74 | 36.28 | 1,877,644 | +0.01(+0.02%) |
Apr 03, 2006 | 36.44 | 36.73 | 36.22 | 36.27 | 1,392,116 | -0.15(-0.40%) |
Mar 31, 2006 | 36.59 | 36.65 | 36.11 | 36.42 | 1,656,762 | -0.09(-0.25%) |
Mar 30, 2006 | 36.47 | 36.69 | 36.37 | 36.51 | 1,107,506 | -0.03(-0.08%) |
Mar 29, 2006 | 36.65 | 36.67 | 36.06 | 36.53 | 2,073,349 | -0.05(-0.13%) |
Mar 28, 2006 | 36.66 | 37.18 | 36.54 | 36.58 | 1,432,681 | -0.22(-0.60%) |
Mar 27, 2006 | 36.96 | 36.96 | 36.49 | 36.81 | 1,268,133 | -0.08(-0.23%) |
Mar 24, 2006 | 36.82 | 36.97 | 36.53 | 36.89 | 782,978 | +0.13(+0.36%) |
Mar 23, 2006 | 37.00 | 37.00 | 36.46 | 36.76 | 925,244 | -0.22(-0.60%) |
Mar 22, 2006 | 36.96 | 37.10 | 36.62 | 36.98 | 813,084 | -0.02(-0.06%) |
Mar 21, 2006 | 37.11 | 37.33 | 36.91 | 37.00 | 1,130,881 | -0.01(-0.04%) |
Mar 20, 2006 | 37.25 | 37.25 | 36.78 | 37.01 | 791,124 | -0.09(-0.24%) |
Mar 17, 2006 | 37.16 | 37.19 | 36.90 | 37.10 | 1,566,662 | +0.24(+0.64%) |
Mar 16, 2006 | 37.18 | 37.31 | 36.83 | 36.87 | 1,052,434 | -0.19(-0.51%) |
Mar 15, 2006 | 37.25 | 37.35 | 36.78 | 37.05 | 809,150 | -0.26(-0.71%) |
Mar 14, 2006 | 36.86 | 37.45 | 36.51 | 37.32 | 1,332,559 | +0.38(+1.03%) |
Mar 13, 2006 | 36.85 | 37.35 | 36.76 | 36.94 | 567,719 | +0.06(+0.15%) |
Mar 10, 2006 | 36.53 | 37.42 | 36.49 | 36.88 | 1,487,049 | +0.42(+1.16%) |
Mar 09, 2006 | 36.76 | 37.01 | 36.44 | 36.46 | 1,143,599 | -0.21(-0.59%) |
Mar 08, 2006 | 36.85 | 36.95 | 36.37 | 36.67 | 1,094,243 | -0.17(-0.47%) |
Mar 07, 2006 | 36.49 | 36.92 | 36.45 | 36.85 | 1,365,359 | +0.22(+0.61%) |
Mar 06, 2006 | 36.73 | 36.92 | 36.45 | 36.62 | 735,169 | -0.17(-0.45%) |
Mar 03, 2006 | 36.84 | 37.15 | 36.67 | 36.79 | 1,594,531 | -0.18(-0.49%) |
Mar 02, 2006 | 36.78 | 37.05 | 36.33 | 36.97 | 1,270,822 | +0.01(+0.04%) |
Mar 01, 2006 | 36.64 | 36.96 | 36.50 | 36.96 | 1,333,835 | +0.39(+1.06%) |
Feb 28, 2006 | 36.94 | 36.89 | 36.37 | 36.57 | 1,840,288 | -0.37(-1.00%) |
Feb 27, 2006 | 37.05 | 37.16 | 36.76 | 36.94 | 909,243 | +0.10(+0.26%) |
Feb 24, 2006 | 37.21 | 37.21 | 36.81 | 36.84 | 1,131,175 | -0.21(-0.58%) |
Feb 23, 2006 | 37.15 | 37.46 | 36.96 | 37.05 | 1,039,602 | -0.27(-0.72%) |
Feb 22, 2006 | 36.17 | 37.53 | 36.14 | 37.33 | 1,927,721 | +1.28(+3.56%) |
Feb 21, 2006 | 36.24 | 36.35 | 35.92 | 36.04 | 1,774,864 | -0.23(-0.63%) |
Feb 17, 2006 | 36.63 | 36.69 | 36.24 | 36.27 | 1,562,285 | -0.32(-0.87%) |
Feb 16, 2006 | 36.24 | 36.60 | 36.12 | 36.59 | 1,421,168 | +0.39(+1.07%) |
Feb 15, 2006 | 36.26 | 36.50 | 35.88 | 36.20 | 2,335,973 | -0.19(-0.51%) |
Feb 14, 2006 | 36.34 | 36.76 | 36.10 | 36.39 | 1,721,744 | +0.05(+0.13%) |
Feb 13, 2006 | 36.56 | 36.65 | 36.10 | 36.34 | 1,194,050 | -0.37(-1.02%) |
Feb 10, 2006 | 36.34 | 36.75 | 36.18 | 36.72 | 1,586,648 | +0.36(+0.99%) |
Feb 09, 2006 | 36.66 | 36.92 | 36.35 | 36.35 | 1,736,963 | -0.14(-0.38%) |
Feb 08, 2006 | 35.85 | 36.55 | 35.81 | 36.49 | 2,274,424 | +0.60(+1.66%) |
Feb 07, 2006 | 36.08 | 36.29 | 35.85 | 35.90 | 1,849,998 | -0.23(-0.63%) |
Feb 06, 2006 | 35.88 | 36.27 | 35.79 | 36.13 | 1,304,334 | +0.22(+0.62%) |
Feb 03, 2006 | 35.53 | 36.15 | 35.45 | 35.90 | 1,183,561 | +0.19(+0.52%) |
Feb 02, 2006 | 35.93 | 36.07 | 35.62 | 35.72 | 1,466,471 | -0.32(-0.89%) |