Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.91 | 39.96 | 39.80 | 39.87 | 486,833 | -0.01(-0.04%) |
Apr 27, 2006 | 39.73 | 40.02 | 39.53 | 39.88 | 160,008 | +0.02(+0.06%) |
Apr 26, 2006 | 39.54 | 39.97 | 39.54 | 39.86 | 86,472 | +0.40(+1.02%) |
Apr 25, 2006 | 39.42 | 39.61 | 39.40 | 39.46 | 140,126 | -0.01(-0.04%) |
Apr 24, 2006 | 39.38 | 39.54 | 38.63 | 39.47 | 49,840 | +0.02(+0.06%) |
Apr 21, 2006 | 39.43 | 39.60 | 39.35 | 39.45 | 55,696 | -0.01(-0.04%) |
Apr 20, 2006 | 39.21 | 39.54 | 39.21 | 39.46 | 43,985 | +0.21(+0.52%) |
Apr 19, 2006 | 39.07 | 39.29 | 39.07 | 39.26 | 42,351 | +0.13(+0.34%) |
Apr 18, 2006 | 38.71 | 39.20 | 38.71 | 39.13 | 50,794 | +0.39(+1.00%) |
Apr 17, 2006 | 38.92 | 38.96 | 38.62 | 38.74 | 170,085 | -0.15(-0.38%) |
Apr 13, 2006 | 39.00 | 39.03 | 38.84 | 38.88 | 30,095 | -0.12(-0.30%) |
Apr 12, 2006 | 38.93 | 39.03 | 38.93 | 39.00 | 11,030 | +0.00(+0.00%) |
Apr 11, 2006 | 39.49 | 39.49 | 38.91 | 39.00 | 58,692 | -0.34(-0.86%) |
Apr 10, 2006 | 39.51 | 39.51 | 39.25 | 39.34 | 62,232 | -0.03(-0.07%) |
Apr 07, 2006 | 39.60 | 39.81 | 39.34 | 39.37 | 39,491 | -0.22(-0.56%) |
Apr 06, 2006 | 39.79 | 39.79 | 39.52 | 39.59 | 98,047 | -0.17(-0.42%) |
Apr 05, 2006 | 39.62 | 39.79 | 39.58 | 39.76 | 50,385 | +0.12(+0.30%) |
Apr 04, 2006 | 39.62 | 39.74 | 39.57 | 39.64 | 36,767 | +0.03(+0.07%) |
Apr 03, 2006 | 39.55 | 39.85 | 39.55 | 39.61 | 177,166 | +0.08(+0.20%) |
Mar 31, 2006 | 39.83 | 39.83 | 39.53 | 39.53 | 52,019 | -0.23(-0.57%) |
Mar 30, 2006 | 39.93 | 40.01 | 39.64 | 39.76 | 132,228 | -0.17(-0.42%) |
Mar 29, 2006 | 39.79 | 39.96 | 39.65 | 39.93 | 153,471 | +0.22(+0.55%) |
Mar 28, 2006 | 39.94 | 40.01 | 39.69 | 39.71 | 46,981 | -0.26(-0.66%) |
Mar 27, 2006 | 40.02 | 40.09 | 39.96 | 39.97 | 192,145 | -0.16(-0.40%) |
Mar 24, 2006 | 40.01 | 40.15 | 39.79 | 40.13 | 86,336 | -0.05(-0.13%) |
Mar 23, 2006 | 40.36 | 40.36 | 40.08 | 40.18 | 209,849 | -0.19(-0.47%) |
Mar 22, 2006 | 40.13 | 40.43 | 40.13 | 40.37 | 122,831 | +0.26(+0.66%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.02 | 40.11 | 689,737 | -0.18(-0.44%) |
Mar 20, 2006 | 40.34 | 40.34 | 40.13 | 40.29 | 189,422 | +0.01(+0.02%) |
Mar 17, 2006 | 40.24 | 40.39 | 40.20 | 40.28 | 43,712 | +0.03(+0.07%) |
Mar 16, 2006 | 40.35 | 40.35 | 40.18 | 40.25 | 149,931 | -0.01(-0.02%) |
Mar 15, 2006 | 40.36 | 40.36 | 40.11 | 40.26 | 54,743 | -0.03(-0.07%) |
Mar 14, 2006 | 40.09 | 40.32 | 39.99 | 40.29 | 19,200 | +0.04(+0.09%) |
Mar 13, 2006 | 40.26 | 40.38 | 40.20 | 40.25 | 62,777 | +0.09(+0.22%) |
Mar 10, 2006 | 39.87 | 40.20 | 39.87 | 40.16 | 32,682 | +0.32(+0.79%) |
Mar 09, 2006 | 39.72 | 40.01 | 39.72 | 39.85 | 64,956 | +0.11(+0.28%) |
Mar 08, 2006 | 39.35 | 39.79 | 39.35 | 39.73 | 59,100 | +0.32(+0.80%) |
Mar 07, 2006 | 39.36 | 39.53 | 39.32 | 39.42 | 26,963 | -0.01(-0.02%) |
Mar 06, 2006 | 39.46 | 39.56 | 39.32 | 39.43 | 22,877 | -0.07(-0.17%) |
Mar 03, 2006 | 39.36 | 39.68 | 39.34 | 39.49 | 11,438 | -0.07(-0.17%) |
Mar 02, 2006 | 39.58 | 39.61 | 39.36 | 39.56 | 33,499 | -0.09(-0.22%) |
Mar 01, 2006 | 39.65 | 39.73 | 39.57 | 39.65 | 38,810 | +0.09(+0.22%) |
Feb 28, 2006 | 40.04 | 39.93 | 39.52 | 39.56 | 37,176 | -0.48(-1.19%) |
Feb 27, 2006 | 39.93 | 40.11 | 39.93 | 40.04 | 35,269 | +0.12(+0.29%) |
Feb 24, 2006 | 39.87 | 39.98 | 39.77 | 39.92 | 33,227 | -0.01(-0.04%) |
Feb 23, 2006 | 40.03 | 40.14 | 39.90 | 39.93 | 37,993 | -0.12(-0.29%) |
Feb 22, 2006 | 39.68 | 40.05 | 39.68 | 40.05 | 32,546 | +0.48(+1.21%) |
Feb 21, 2006 | 39.73 | 39.79 | 39.52 | 39.57 | 30,367 | -0.07(-0.17%) |
Feb 17, 2006 | 39.58 | 39.74 | 39.58 | 39.64 | 47,117 | +0.01(+0.04%) |
Feb 16, 2006 | 39.43 | 39.62 | 39.38 | 39.62 | 57,330 | +0.23(+0.58%) |
Feb 15, 2006 | 39.14 | 39.43 | 39.13 | 39.40 | 43,440 | +0.18(+0.45%) |
Feb 14, 2006 | 38.93 | 39.24 | 38.80 | 39.22 | 132,091 | +0.37(+0.96%) |
Feb 13, 2006 | 38.92 | 38.94 | 38.76 | 38.85 | 106,082 | -0.15(-0.38%) |
Feb 10, 2006 | 38.99 | 39.07 | 38.81 | 38.99 | 26,826 | +0.00(+0.00%) |
Feb 09, 2006 | 38.95 | 39.21 | 38.95 | 38.99 | 116,022 | +0.04(+0.11%) |
Feb 08, 2006 | 38.85 | 38.98 | 38.69 | 38.95 | 60,054 | +0.23(+0.61%) |
Feb 07, 2006 | 38.96 | 38.99 | 38.66 | 38.71 | 655,148 | -0.27(-0.70%) |
Feb 06, 2006 | 39.15 | 39.15 | 38.93 | 38.99 | 42,214 | -0.10(-0.26%) |
Feb 03, 2006 | 39.03 | 39.29 | 39.00 | 39.09 | 54,198 | -0.22(-0.56%) |
Feb 02, 2006 | 39.43 | 39.62 | 39.24 | 39.31 | 108,669 | -0.20(-0.50%) |