Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.11 | 41.49 | 39.74 | 41.49 | 13,430 | +0.98(+2.41%) |
Apr 27, 2006 | 40.69 | 40.85 | 40.32 | 40.51 | 6,676 | -0.50(-1.23%) |
Apr 26, 2006 | 40.66 | 41.49 | 40.66 | 41.02 | 12,966 | -0.05(-0.12%) |
Apr 25, 2006 | 39.84 | 41.07 | 39.84 | 41.07 | 43,866 | +1.41(+3.56%) |
Apr 24, 2006 | 38.39 | 39.71 | 38.39 | 39.65 | 31,796 | +1.27(+3.32%) |
Apr 21, 2006 | 38.13 | 38.38 | 37.93 | 38.38 | 10,563 | +0.54(+1.42%) |
Apr 20, 2006 | 37.98 | 38.00 | 37.54 | 37.84 | 29,364 | -0.03(-0.09%) |
Apr 19, 2006 | 37.65 | 37.95 | 37.42 | 37.88 | 46,620 | +0.40(+1.06%) |
Apr 18, 2006 | 37.44 | 37.65 | 37.34 | 37.48 | 49,873 | -0.05(-0.13%) |
Apr 17, 2006 | 37.21 | 37.53 | 37.19 | 37.53 | 39,009 | +0.26(+0.69%) |
Apr 13, 2006 | 37.36 | 37.49 | 37.08 | 37.27 | 23,479 | -0.08(-0.22%) |
Apr 12, 2006 | 37.12 | 37.57 | 37.17 | 37.36 | 11,086 | +0.23(+0.62%) |
Apr 11, 2006 | 37.19 | 37.35 | 36.85 | 37.12 | 11,534 | -0.07(-0.20%) |
Apr 10, 2006 | 37.39 | 37.39 | 37.11 | 37.20 | 17,517 | -0.04(-0.11%) |
Apr 07, 2006 | 36.92 | 37.26 | 36.84 | 37.24 | 16,709 | +0.05(+0.13%) |
Apr 06, 2006 | 37.71 | 37.71 | 36.86 | 37.19 | 16,420 | -0.11(-0.29%) |
Apr 05, 2006 | 37.44 | 37.48 | 37.11 | 37.30 | 6,843 | +0.08(+0.22%) |
Apr 04, 2006 | 36.96 | 37.28 | 36.94 | 37.22 | 3,085 | -0.10(-0.27%) |
Apr 03, 2006 | 37.36 | 37.36 | 37.11 | 37.31 | 6,881 | -0.24(-0.64%) |
Mar 31, 2006 | 37.27 | 37.55 | 36.91 | 37.55 | 21,815 | +0.28(+0.75%) |
Mar 30, 2006 | 36.78 | 37.27 | 36.78 | 37.27 | 17,761 | +0.29(+0.78%) |
Mar 29, 2006 | 36.45 | 36.98 | 36.45 | 36.98 | 11,832 | +0.32(+0.88%) |
Mar 28, 2006 | 36.13 | 36.70 | 36.13 | 36.66 | 10,844 | +0.28(+0.77%) |
Mar 27, 2006 | 36.48 | 36.69 | 35.95 | 36.38 | 8,860 | +0.02(+0.07%) |
Mar 24, 2006 | 35.96 | 36.36 | 35.96 | 36.36 | 3,523 | +0.38(+1.06%) |
Mar 23, 2006 | 36.27 | 36.28 | 35.74 | 35.98 | 12,946 | +0.09(+0.25%) |
Mar 22, 2006 | 35.71 | 36.12 | 35.63 | 35.89 | 22,747 | +0.50(+1.42%) |
Mar 21, 2006 | 35.62 | 36.12 | 35.37 | 35.38 | 27,857 | -0.16(-0.44%) |
Mar 20, 2006 | 35.08 | 35.65 | 34.95 | 35.54 | 17,393 | +0.69(+1.97%) |
Mar 17, 2006 | 35.78 | 35.78 | 34.85 | 34.85 | 133,503 | -0.69(-1.93%) |
Mar 16, 2006 | 35.53 | 35.71 | 35.39 | 35.54 | 7,315 | -0.17(-0.46%) |
Mar 15, 2006 | 35.98 | 35.98 | 35.52 | 35.70 | 41,618 | -0.04(-0.12%) |
Mar 14, 2006 | 36.49 | 36.49 | 35.72 | 35.74 | 40,242 | -0.36(-1.01%) |
Mar 13, 2006 | 36.77 | 36.77 | 35.92 | 36.11 | 15,943 | -0.26(-0.70%) |
Mar 10, 2006 | 36.59 | 36.65 | 36.34 | 36.36 | 27,263 | -0.29(-0.79%) |
Mar 09, 2006 | 37.49 | 37.49 | 36.65 | 36.65 | 46,744 | -0.55(-1.47%) |
Mar 08, 2006 | 37.26 | 37.33 | 37.08 | 37.20 | 9,088 | +0.17(+0.45%) |
Mar 07, 2006 | 37.04 | 37.31 | 37.01 | 37.03 | 6,445 | -0.01(-0.02%) |
Mar 06, 2006 | 37.03 | 37.19 | 37.03 | 37.04 | 7,400 | -0.03(-0.09%) |
Mar 03, 2006 | 37.40 | 37.72 | 37.04 | 37.08 | 7,356 | -0.29(-0.77%) |
Mar 02, 2006 | 37.45 | 37.65 | 37.15 | 37.36 | 7,248 | -0.27(-0.72%) |
Mar 01, 2006 | 37.71 | 37.99 | 37.60 | 37.64 | 44,045 | +0.26(+0.69%) |
Feb 28, 2006 | 37.32 | 37.69 | 37.15 | 37.38 | 6,896 | +0.06(+0.16%) |
Feb 27, 2006 | 37.69 | 37.69 | 37.22 | 37.32 | 5,959 | -0.37(-0.99%) |
Feb 24, 2006 | 37.29 | 37.72 | 37.29 | 37.70 | 8,176 | +0.41(+1.09%) |
Feb 23, 2006 | 37.37 | 37.50 | 37.29 | 37.29 | 7,006 | -0.13(-0.34%) |
Feb 22, 2006 | 37.37 | 37.98 | 37.37 | 37.42 | 9,080 | +0.01(+0.03%) |
Feb 21, 2006 | 37.55 | 37.77 | 37.22 | 37.41 | 6,143 | -0.70(-1.84%) |
Feb 17, 2006 | 38.84 | 38.84 | 37.82 | 38.11 | 7,021 | -0.39(-1.01%) |
Feb 16, 2006 | 38.64 | 38.64 | 38.04 | 38.50 | 8,227 | -0.14(-0.36%) |
Feb 15, 2006 | 38.43 | 38.86 | 38.22 | 38.64 | 7,505 | +0.45(+1.17%) |
Feb 14, 2006 | 38.07 | 38.85 | 38.04 | 38.19 | 10,089 | -0.40(-1.03%) |
Feb 13, 2006 | 38.95 | 39.31 | 38.43 | 38.59 | 11,440 | -0.12(-0.32%) |
Feb 10, 2006 | 37.52 | 38.87 | 37.19 | 38.71 | 6,958 | +0.81(+2.14%) |
Feb 09, 2006 | 37.36 | 37.99 | 37.36 | 37.90 | 8,381 | +0.67(+1.80%) |
Feb 08, 2006 | 37.34 | 37.52 | 36.83 | 37.23 | 6,481 | -0.09(-0.24%) |
Feb 07, 2006 | 37.74 | 37.74 | 37.23 | 37.32 | 13,857 | -0.07(-0.20%) |
Feb 06, 2006 | 37.41 | 37.59 | 37.16 | 37.40 | 8,032 | +0.42(+1.14%) |
Feb 03, 2006 | 36.67 | 37.59 | 36.67 | 36.98 | 4,296 | -0.30(-0.80%) |
Feb 02, 2006 | 37.24 | 37.43 | 37.07 | 37.27 | 5,146 | -0.15(-0.40%) |