Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.49 | 41.68 | 40.85 | 41.22 | 1,999,576 | -0.34(-0.83%) |
Apr 27, 2006 | 40.87 | 41.72 | 40.77 | 41.57 | 2,254,982 | +0.57(+1.38%) |
Apr 26, 2006 | 41.02 | 41.40 | 40.86 | 41.00 | 2,461,161 | +0.37(+0.91%) |
Apr 25, 2006 | 40.53 | 40.85 | 40.19 | 40.63 | 1,582,368 | +0.16(+0.40%) |
Apr 24, 2006 | 40.18 | 40.53 | 40.08 | 40.47 | 1,990,047 | +0.12(+0.29%) |
Apr 21, 2006 | 40.37 | 40.43 | 40.07 | 40.35 | 1,813,877 | +0.20(+0.49%) |
Apr 20, 2006 | 40.12 | 40.28 | 39.76 | 40.15 | 2,183,108 | -0.05(-0.12%) |
Apr 19, 2006 | 39.81 | 40.43 | 39.72 | 40.20 | 2,571,256 | +0.12(+0.30%) |
Apr 18, 2006 | 36.93 | 40.36 | 38.44 | 40.08 | 6,959,993 | +3.15(+8.53%) |
Apr 17, 2006 | 36.97 | 37.04 | 36.47 | 36.93 | 2,010,421 | +0.01(+0.04%) |
Apr 13, 2006 | 36.64 | 36.96 | 36.41 | 36.92 | 1,002,646 | +0.32(+0.88%) |
Apr 12, 2006 | 36.85 | 36.95 | 36.53 | 36.60 | 1,379,278 | -0.26(-0.70%) |
Apr 11, 2006 | 36.96 | 37.17 | 36.81 | 36.85 | 2,141,835 | -0.10(-0.28%) |
Apr 10, 2006 | 36.56 | 37.06 | 36.56 | 36.96 | 1,363,083 | +0.35(+0.96%) |
Apr 07, 2006 | 37.03 | 37.03 | 36.28 | 36.61 | 1,425,791 | -0.17(-0.48%) |
Apr 06, 2006 | 36.82 | 36.95 | 36.61 | 36.78 | 664,344 | -0.09(-0.25%) |
Apr 05, 2006 | 36.53 | 37.02 | 36.53 | 36.88 | 932,665 | +0.27(+0.73%) |
Apr 04, 2006 | 36.21 | 36.66 | 36.06 | 36.61 | 1,860,628 | +0.01(+0.02%) |
Apr 03, 2006 | 36.78 | 37.06 | 36.55 | 36.60 | 1,379,500 | -0.15(-0.40%) |
Mar 31, 2006 | 36.92 | 36.98 | 36.44 | 36.75 | 1,641,748 | -0.09(-0.25%) |
Mar 30, 2006 | 36.80 | 37.02 | 36.70 | 36.84 | 1,097,469 | -0.03(-0.08%) |
Mar 29, 2006 | 36.99 | 37.01 | 36.39 | 36.87 | 2,054,560 | -0.05(-0.13%) |
Mar 28, 2006 | 36.99 | 37.52 | 36.88 | 36.92 | 1,419,697 | -0.22(-0.60%) |
Mar 27, 2006 | 37.30 | 37.30 | 36.82 | 37.14 | 1,256,641 | -0.08(-0.23%) |
Mar 24, 2006 | 37.16 | 37.31 | 36.87 | 37.23 | 775,883 | +0.13(+0.36%) |
Mar 23, 2006 | 37.34 | 37.34 | 36.79 | 37.09 | 916,859 | -0.22(-0.60%) |
Mar 22, 2006 | 37.30 | 37.44 | 36.96 | 37.32 | 805,716 | -0.02(-0.06%) |
Mar 21, 2006 | 37.45 | 37.67 | 37.25 | 37.34 | 1,120,632 | -0.01(-0.04%) |
Mar 20, 2006 | 37.59 | 37.59 | 37.12 | 37.35 | 783,954 | -0.09(-0.24%) |
Mar 17, 2006 | 37.50 | 37.53 | 37.24 | 37.44 | 1,552,465 | +0.24(+0.64%) |
Mar 16, 2006 | 37.52 | 37.65 | 37.17 | 37.20 | 1,042,896 | -0.19(-0.51%) |
Mar 15, 2006 | 37.59 | 37.69 | 37.12 | 37.39 | 801,817 | -0.27(-0.71%) |
Mar 14, 2006 | 37.20 | 37.79 | 36.85 | 37.66 | 1,320,483 | +0.38(+1.03%) |
Mar 13, 2006 | 37.19 | 37.69 | 37.10 | 37.27 | 562,574 | +0.06(+0.15%) |
Mar 10, 2006 | 36.86 | 37.76 | 36.82 | 37.22 | 1,473,573 | +0.43(+1.16%) |
Mar 09, 2006 | 37.10 | 37.35 | 36.77 | 36.79 | 1,133,235 | -0.22(-0.59%) |
Mar 08, 2006 | 37.19 | 37.29 | 36.70 | 37.01 | 1,084,326 | -0.18(-0.47%) |
Mar 07, 2006 | 36.83 | 37.25 | 36.78 | 37.18 | 1,352,986 | +0.22(+0.61%) |
Mar 06, 2006 | 37.06 | 37.26 | 36.78 | 36.96 | 728,507 | -0.17(-0.45%) |
Mar 03, 2006 | 37.18 | 37.48 | 37.01 | 37.13 | 1,580,080 | -0.18(-0.49%) |
Mar 02, 2006 | 37.12 | 37.39 | 36.66 | 37.31 | 1,259,305 | +0.01(+0.04%) |
Mar 01, 2006 | 36.97 | 37.30 | 36.83 | 37.30 | 1,321,747 | +0.39(+1.06%) |
Feb 28, 2006 | 37.27 | 37.23 | 36.70 | 36.90 | 1,823,611 | -0.37(-1.00%) |
Feb 27, 2006 | 37.39 | 37.50 | 37.09 | 37.27 | 901,003 | +0.10(+0.26%) |
Feb 24, 2006 | 37.55 | 37.55 | 37.14 | 37.18 | 1,120,924 | -0.22(-0.58%) |
Feb 23, 2006 | 37.49 | 37.80 | 37.30 | 37.39 | 1,030,180 | -0.27(-0.72%) |
Feb 22, 2006 | 36.50 | 37.87 | 36.47 | 37.67 | 1,910,251 | +1.30(+3.56%) |
Feb 21, 2006 | 36.57 | 36.68 | 36.25 | 36.37 | 1,758,779 | -0.23(-0.63%) |
Feb 17, 2006 | 36.97 | 37.03 | 36.57 | 36.60 | 1,548,127 | -0.32(-0.87%) |
Feb 16, 2006 | 36.57 | 36.93 | 36.45 | 36.92 | 1,408,289 | +0.39(+1.07%) |
Feb 15, 2006 | 36.60 | 36.83 | 36.20 | 36.53 | 2,314,804 | -0.19(-0.51%) |
Feb 14, 2006 | 36.67 | 37.10 | 36.43 | 36.72 | 1,706,141 | +0.05(+0.13%) |
Feb 13, 2006 | 36.90 | 36.98 | 36.43 | 36.67 | 1,183,229 | -0.38(-1.02%) |
Feb 10, 2006 | 36.67 | 37.09 | 36.51 | 37.05 | 1,572,269 | +0.36(+0.99%) |
Feb 09, 2006 | 36.99 | 37.26 | 36.69 | 36.69 | 1,721,222 | -0.14(-0.38%) |
Feb 08, 2006 | 36.18 | 36.88 | 36.13 | 36.83 | 2,253,812 | +0.60(+1.66%) |
Feb 07, 2006 | 36.41 | 36.62 | 36.18 | 36.22 | 1,833,232 | -0.23(-0.63%) |
Feb 06, 2006 | 36.21 | 36.60 | 36.12 | 36.46 | 1,292,514 | +0.22(+0.62%) |
Feb 03, 2006 | 35.85 | 36.48 | 35.78 | 36.23 | 1,172,835 | +0.19(+0.52%) |
Feb 02, 2006 | 36.26 | 36.40 | 35.94 | 36.04 | 1,453,181 | -0.32(-0.89%) |