Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.75 | 36.76 | 33.62 | 35.10 | 3,077,500 | -2.63(-6.97%) |
Apr 27, 2006 | 37.75 | 38.17 | 37.56 | 37.73 | 815,100 | -0.38(-1.00%) |
Apr 26, 2006 | 37.90 | 38.40 | 37.90 | 38.11 | 319,800 | +0.21(+0.55%) |
Apr 25, 2006 | 37.95 | 38.07 | 37.52 | 37.90 | 452,400 | -0.20(-0.52%) |
Apr 24, 2006 | 38.23 | 38.28 | 37.97 | 38.10 | 438,700 | -0.13(-0.34%) |
Apr 21, 2006 | 38.89 | 38.92 | 38.02 | 38.23 | 453,500 | -0.44(-1.14%) |
Apr 20, 2006 | 38.69 | 39.02 | 38.60 | 38.67 | 656,300 | -0.10(-0.26%) |
Apr 19, 2006 | 38.68 | 39.08 | 38.01 | 38.77 | 398,700 | +0.05(+0.13%) |
Apr 18, 2006 | 38.00 | 38.76 | 38.00 | 38.72 | 520,800 | +0.85(+2.24%) |
Apr 17, 2006 | 37.76 | 38.15 | 37.61 | 37.87 | 283,000 | +0.06(+0.16%) |
Apr 13, 2006 | 37.99 | 38.01 | 37.41 | 37.81 | 515,800 | -0.18(-0.47%) |
Apr 12, 2006 | 37.60 | 38.09 | 37.53 | 37.99 | 544,000 | +0.34(+0.90%) |
Apr 11, 2006 | 38.25 | 38.51 | 37.46 | 37.65 | 464,000 | -0.71(-1.85%) |
Apr 10, 2006 | 38.17 | 38.58 | 38.17 | 38.36 | 362,100 | +0.19(+0.50%) |
Apr 07, 2006 | 38.75 | 38.89 | 38.01 | 38.17 | 601,100 | -0.64(-1.65%) |
Apr 06, 2006 | 38.98 | 38.98 | 38.37 | 38.81 | 457,700 | -0.21(-0.54%) |
Apr 05, 2006 | 39.13 | 39.30 | 38.80 | 39.02 | 539,900 | -0.15(-0.38%) |
Apr 04, 2006 | 38.72 | 39.31 | 38.57 | 39.17 | 580,200 | +0.43(+1.11%) |
Apr 03, 2006 | 39.13 | 39.28 | 38.67 | 38.74 | 764,200 | -0.31(-0.79%) |
Mar 31, 2006 | 39.28 | 39.62 | 39.04 | 39.05 | 741,500 | -0.29(-0.74%) |
Mar 30, 2006 | 38.94 | 39.46 | 38.90 | 39.34 | 1,047,700 | +0.38(+0.98%) |
Mar 29, 2006 | 38.13 | 39.00 | 38.11 | 38.96 | 853,400 | +0.83(+2.18%) |
Mar 28, 2006 | 38.86 | 38.87 | 38.13 | 38.13 | 812,300 | -0.72(-1.85%) |
Mar 27, 2006 | 39.75 | 39.77 | 38.78 | 38.85 | 1,949,300 | +1.40(+3.74%) |
Mar 24, 2006 | 37.60 | 37.68 | 37.29 | 37.45 | 330,200 | -0.10(-0.27%) |
Mar 23, 2006 | 37.73 | 37.78 | 37.39 | 37.55 | 310,600 | -0.25(-0.66%) |
Mar 22, 2006 | 37.76 | 37.91 | 37.48 | 37.80 | 328,400 | -0.04(-0.11%) |
Mar 21, 2006 | 38.07 | 38.18 | 37.71 | 37.84 | 410,500 | -0.26(-0.68%) |
Mar 20, 2006 | 37.92 | 38.25 | 37.76 | 38.10 | 348,300 | +0.23(+0.61%) |
Mar 17, 2006 | 38.10 | 38.30 | 37.81 | 37.87 | 611,100 | +0.00(+0.00%) |
Mar 16, 2006 | 38.04 | 38.17 | 37.83 | 37.87 | 498,800 | +0.02(+0.05%) |
Mar 15, 2006 | 37.84 | 37.95 | 37.59 | 37.85 | 535,100 | -0.03(-0.08%) |
Mar 14, 2006 | 37.50 | 37.91 | 37.43 | 37.88 | 682,900 | +0.30(+0.80%) |
Mar 13, 2006 | 37.74 | 38.03 | 37.43 | 37.58 | 305,100 | -0.12(-0.32%) |
Mar 10, 2006 | 37.57 | 37.87 | 37.49 | 37.70 | 693,700 | +0.13(+0.35%) |
Mar 09, 2006 | 38.15 | 38.33 | 37.54 | 37.57 | 487,100 | -0.58(-1.52%) |
Mar 08, 2006 | 38.22 | 38.36 | 37.51 | 38.15 | 861,700 | -0.07(-0.18%) |
Mar 07, 2006 | 38.40 | 38.45 | 37.92 | 38.22 | 533,100 | -0.31(-0.80%) |
Mar 06, 2006 | 38.75 | 38.96 | 38.35 | 38.53 | 345,900 | -0.13(-0.34%) |
Mar 03, 2006 | 39.15 | 39.38 | 38.66 | 38.66 | 1,066,600 | -0.64(-1.63%) |
Mar 02, 2006 | 38.78 | 39.46 | 38.66 | 39.30 | 464,100 | +0.38(+0.98%) |
Mar 01, 2006 | 38.93 | 39.05 | 38.39 | 38.92 | 992,100 | +0.03(+0.08%) |
Feb 28, 2006 | 39.69 | 39.79 | 38.82 | 38.89 | 970,800 | -0.80(-2.02%) |
Feb 27, 2006 | 39.56 | 40.17 | 39.56 | 39.69 | 386,600 | +0.27(+0.68%) |
Feb 24, 2006 | 39.85 | 40.14 | 39.31 | 39.42 | 561,200 | -0.51(-1.28%) |
Feb 23, 2006 | 39.61 | 39.99 | 39.45 | 39.93 | 316,800 | +0.21(+0.53%) |
Feb 22, 2006 | 39.18 | 39.79 | 39.11 | 39.72 | 703,200 | +0.56(+1.43%) |
Feb 21, 2006 | 39.70 | 39.73 | 39.14 | 39.16 | 410,700 | -0.59(-1.48%) |
Feb 17, 2006 | 39.93 | 40.02 | 39.69 | 39.75 | 380,000 | -0.17(-0.43%) |
Feb 16, 2006 | 39.85 | 39.99 | 39.52 | 39.92 | 553,700 | +0.14(+0.35%) |
Feb 15, 2006 | 39.45 | 39.86 | 39.28 | 39.78 | 311,400 | +0.33(+0.84%) |
Feb 14, 2006 | 39.02 | 39.45 | 38.70 | 39.45 | 491,200 | +0.48(+1.23%) |
Feb 13, 2006 | 38.58 | 39.00 | 38.50 | 38.97 | 297,800 | +0.42(+1.09%) |
Feb 10, 2006 | 38.80 | 38.83 | 38.07 | 38.55 | 798,600 | -0.33(-0.85%) |
Feb 09, 2006 | 39.10 | 39.49 | 38.86 | 38.88 | 497,600 | -0.25(-0.64%) |
Feb 08, 2006 | 39.23 | 39.38 | 38.94 | 39.13 | 430,600 | +0.11(+0.28%) |
Feb 07, 2006 | 38.95 | 39.39 | 38.87 | 39.02 | 545,700 | +0.21(+0.54%) |
Feb 06, 2006 | 38.45 | 38.90 | 38.35 | 38.81 | 408,500 | +0.26(+0.67%) |
Feb 03, 2006 | 38.43 | 38.73 | 38.25 | 38.55 | 527,700 | -0.10(-0.26%) |
Feb 02, 2006 | 38.52 | 38.89 | 38.30 | 38.65 | 769,000 | +0.06(+0.16%) |