Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.47 | 38.91 | 38.03 | 38.42 | 227,300 | -0.06(-0.15%) |
Apr 27, 2006 | 38.67 | 39.21 | 38.29 | 38.47 | 196,750 | -0.42(-1.08%) |
Apr 26, 2006 | 39.26 | 39.43 | 38.77 | 38.89 | 234,029 | -0.26(-0.65%) |
Apr 25, 2006 | 39.16 | 39.30 | 38.61 | 39.15 | 463,454 | +0.26(+0.66%) |
Apr 24, 2006 | 39.25 | 39.25 | 38.04 | 38.89 | 481,628 | -0.30(-0.76%) |
Apr 21, 2006 | 40.73 | 40.73 | 38.93 | 39.19 | 442,589 | -1.10(-2.73%) |
Apr 20, 2006 | 40.99 | 41.28 | 40.20 | 40.29 | 464,318 | -0.65(-1.59%) |
Apr 19, 2006 | 39.86 | 41.15 | 39.53 | 40.94 | 430,678 | +1.23(+3.11%) |
Apr 18, 2006 | 39.12 | 39.79 | 39.06 | 39.71 | 353,224 | +0.80(+2.05%) |
Apr 17, 2006 | 38.92 | 39.12 | 38.70 | 38.91 | 255,068 | -0.15(-0.38%) |
Apr 13, 2006 | 39.43 | 39.67 | 38.91 | 39.06 | 188,541 | -0.32(-0.81%) |
Apr 12, 2006 | 39.80 | 39.92 | 39.23 | 39.38 | 166,914 | -0.42(-1.05%) |
Apr 11, 2006 | 40.15 | 40.15 | 39.58 | 39.80 | 253,672 | -0.30(-0.74%) |
Apr 10, 2006 | 40.09 | 40.40 | 39.88 | 40.09 | 353,229 | +0.01(+0.02%) |
Apr 07, 2006 | 40.05 | 40.26 | 39.94 | 40.09 | 359,891 | -0.02(-0.04%) |
Apr 06, 2006 | 40.54 | 40.55 | 40.07 | 40.10 | 297,808 | -0.37(-0.91%) |
Apr 05, 2006 | 39.92 | 40.47 | 39.74 | 40.47 | 432,185 | +0.58(+1.44%) |
Apr 04, 2006 | 39.74 | 39.93 | 39.43 | 39.90 | 617,381 | +0.25(+0.64%) |
Apr 03, 2006 | 38.57 | 39.77 | 38.57 | 39.64 | 912,477 | +1.07(+2.77%) |
Mar 31, 2006 | 38.51 | 39.20 | 38.29 | 38.57 | 399,908 | +0.34(+0.88%) |
Mar 30, 2006 | 37.69 | 38.40 | 37.69 | 38.24 | 276,629 | +0.33(+0.87%) |
Mar 29, 2006 | 38.64 | 38.80 | 37.56 | 37.91 | 392,078 | -0.62(-1.60%) |
Mar 28, 2006 | 38.40 | 38.94 | 37.99 | 38.52 | 286,894 | -0.04(-0.11%) |
Mar 27, 2006 | 38.38 | 38.74 | 37.63 | 38.56 | 267,481 | +0.11(+0.28%) |
Mar 24, 2006 | 38.20 | 38.70 | 38.05 | 38.46 | 201,597 | +0.05(+0.13%) |
Mar 23, 2006 | 38.11 | 38.60 | 37.96 | 38.41 | 172,208 | +0.20(+0.52%) |
Mar 22, 2006 | 37.59 | 38.24 | 37.20 | 38.21 | 229,124 | +0.68(+1.82%) |
Mar 21, 2006 | 37.82 | 38.17 | 37.49 | 37.53 | 278,538 | -0.69(-1.81%) |
Mar 20, 2006 | 37.57 | 38.28 | 37.57 | 38.22 | 241,738 | +0.53(+1.42%) |
Mar 17, 2006 | 37.79 | 37.79 | 37.53 | 37.68 | 310,075 | -0.02(-0.07%) |
Mar 16, 2006 | 37.36 | 37.77 | 37.31 | 37.71 | 236,737 | +0.34(+0.90%) |
Mar 15, 2006 | 35.98 | 37.77 | 35.98 | 37.37 | 788,647 | +1.24(+3.44%) |
Mar 14, 2006 | 36.60 | 36.79 | 35.98 | 36.13 | 264,248 | -0.51(-1.39%) |
Mar 13, 2006 | 36.68 | 37.00 | 36.45 | 36.64 | 284,774 | -0.13(-0.36%) |
Mar 10, 2006 | 36.80 | 36.80 | 36.51 | 36.77 | 227,692 | +0.16(+0.43%) |
Mar 09, 2006 | 35.60 | 36.85 | 35.56 | 36.62 | 390,767 | +0.90(+2.53%) |
Mar 08, 2006 | 35.74 | 35.77 | 35.24 | 35.71 | 238,840 | -0.03(-0.09%) |
Mar 07, 2006 | 35.19 | 35.92 | 34.85 | 35.74 | 382,973 | +0.55(+1.57%) |
Mar 06, 2006 | 35.82 | 35.82 | 35.10 | 35.19 | 165,391 | -0.42(-1.18%) |
Mar 03, 2006 | 36.18 | 36.18 | 35.54 | 35.61 | 240,216 | -0.44(-1.23%) |
Mar 02, 2006 | 36.18 | 36.48 | 36.02 | 36.06 | 257,452 | -0.12(-0.34%) |
Mar 01, 2006 | 35.83 | 36.18 | 35.74 | 36.18 | 267,246 | +0.44(+1.22%) |
Feb 28, 2006 | 36.08 | 36.17 | 35.51 | 35.74 | 407,829 | -0.34(-0.93%) |
Feb 27, 2006 | 36.14 | 36.34 | 35.97 | 36.08 | 360,386 | +0.05(+0.14%) |
Feb 24, 2006 | 35.74 | 36.13 | 35.26 | 36.03 | 140,072 | +0.49(+1.36%) |
Feb 23, 2006 | 35.74 | 36.03 | 35.27 | 35.55 | 209,426 | -0.32(-0.89%) |
Feb 22, 2006 | 35.63 | 36.00 | 35.30 | 35.87 | 292,623 | +0.36(+1.02%) |
Feb 21, 2006 | 36.07 | 36.07 | 35.37 | 35.51 | 486,305 | -0.46(-1.28%) |
Feb 17, 2006 | 35.38 | 36.51 | 35.38 | 35.97 | 525,362 | +0.73(+2.08%) |
Feb 16, 2006 | 35.44 | 35.75 | 34.21 | 35.23 | 781,990 | +0.14(+0.40%) |
Feb 15, 2006 | 34.00 | 35.30 | 33.76 | 35.09 | 767,253 | +1.26(+3.72%) |
Feb 14, 2006 | 32.71 | 33.84 | 32.44 | 33.84 | 553,391 | +1.30(+3.99%) |
Feb 13, 2006 | 32.50 | 32.68 | 32.26 | 32.54 | 167,983 | -0.13(-0.40%) |
Feb 10, 2006 | 32.04 | 32.67 | 32.03 | 32.67 | 152,659 | +0.44(+1.35%) |
Feb 09, 2006 | 31.86 | 32.41 | 31.84 | 32.23 | 302,986 | +0.34(+1.06%) |
Feb 08, 2006 | 31.65 | 31.98 | 31.62 | 31.90 | 218,225 | +0.22(+0.70%) |
Feb 07, 2006 | 32.07 | 32.27 | 31.67 | 31.67 | 272,626 | -0.49(-1.51%) |
Feb 06, 2006 | 32.79 | 32.79 | 32.16 | 32.16 | 141,007 | -0.54(-1.66%) |
Feb 03, 2006 | 32.22 | 32.81 | 32.19 | 32.70 | 128,211 | +0.47(+1.45%) |
Feb 02, 2006 | 32.78 | 32.87 | 32.16 | 32.23 | 196,576 | -0.74(-2.24%) |