Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.03 | 41.70 | 40.43 | 41.63 | 15,513 | +0.45(+1.09%) |
Apr 27, 2006 | 40.23 | 41.29 | 40.05 | 41.18 | 7,990 | +0.47(+1.15%) |
Apr 26, 2006 | 40.51 | 40.97 | 40.41 | 40.72 | 7,883 | +0.34(+0.83%) |
Apr 25, 2006 | 39.78 | 40.41 | 39.58 | 40.38 | 15,670 | +0.46(+1.15%) |
Apr 24, 2006 | 39.73 | 40.14 | 39.64 | 39.92 | 9,072 | +0.19(+0.48%) |
Apr 21, 2006 | 39.38 | 39.73 | 38.77 | 39.73 | 19,576 | +0.74(+1.91%) |
Apr 20, 2006 | 38.70 | 39.00 | 38.70 | 38.99 | 9,330 | +0.02(+0.04%) |
Apr 19, 2006 | 38.53 | 38.97 | 38.25 | 38.97 | 17,787 | +0.83(+2.17%) |
Apr 18, 2006 | 37.69 | 38.26 | 37.57 | 38.14 | 10,916 | +0.18(+0.48%) |
Apr 17, 2006 | 38.54 | 38.54 | 37.66 | 37.96 | 16,023 | -0.58(-1.50%) |
Apr 13, 2006 | 37.92 | 38.54 | 37.92 | 38.54 | 3,137 | +0.32(+0.84%) |
Apr 12, 2006 | 37.93 | 38.48 | 38.00 | 38.22 | 3,150 | +0.29(+0.77%) |
Apr 11, 2006 | 38.73 | 38.73 | 37.86 | 37.93 | 9,154 | -0.48(-1.26%) |
Apr 10, 2006 | 39.08 | 39.23 | 38.41 | 38.41 | 6,200 | -0.45(-1.16%) |
Apr 07, 2006 | 38.95 | 39.24 | 38.66 | 38.86 | 10,449 | +0.29(+0.76%) |
Apr 06, 2006 | 38.48 | 38.63 | 38.10 | 38.57 | 14,652 | +0.22(+0.56%) |
Apr 05, 2006 | 39.33 | 39.33 | 38.10 | 38.35 | 11,079 | -0.64(-1.64%) |
Apr 04, 2006 | 39.41 | 39.41 | 38.91 | 38.99 | 5,601 | -0.40(-1.01%) |
Apr 03, 2006 | 39.73 | 39.73 | 39.11 | 39.39 | 11,284 | -0.35(-0.87%) |
Mar 31, 2006 | 38.91 | 39.73 | 38.76 | 39.73 | 17,986 | +1.16(+3.00%) |
Mar 30, 2006 | 38.82 | 39.11 | 38.11 | 38.57 | 7,914 | +0.06(+0.16%) |
Mar 29, 2006 | 38.09 | 38.51 | 38.03 | 38.51 | 7,310 | +0.20(+0.52%) |
Mar 28, 2006 | 38.72 | 39.30 | 38.23 | 38.32 | 13,005 | -0.12(-0.31%) |
Mar 27, 2006 | 38.27 | 38.51 | 38.15 | 38.44 | 9,736 | +0.43(+1.14%) |
Mar 24, 2006 | 37.83 | 38.12 | 37.83 | 38.00 | 8,501 | +0.00(+0.00%) |
Mar 23, 2006 | 37.75 | 38.08 | 37.75 | 38.00 | 9,377 | +0.00(+0.00%) |
Mar 22, 2006 | 37.88 | 38.00 | 37.71 | 38.00 | 5,209 | +0.16(+0.41%) |
Mar 21, 2006 | 38.51 | 38.51 | 37.81 | 37.85 | 18,569 | -0.32(-0.84%) |
Mar 20, 2006 | 38.48 | 38.63 | 37.81 | 38.17 | 13,249 | -0.05(-0.14%) |
Mar 17, 2006 | 38.34 | 38.34 | 38.04 | 38.22 | 45,402 | +0.07(+0.18%) |
Mar 16, 2006 | 38.13 | 38.48 | 38.00 | 38.15 | 21,712 | +0.13(+0.34%) |
Mar 15, 2006 | 38.38 | 38.38 | 37.76 | 38.02 | 13,218 | -0.03(-0.07%) |
Mar 14, 2006 | 38.32 | 38.49 | 37.78 | 38.05 | 12,063 | +0.05(+0.14%) |
Mar 13, 2006 | 38.00 | 38.07 | 37.65 | 38.00 | 14,240 | +0.35(+0.94%) |
Mar 10, 2006 | 37.24 | 37.79 | 37.23 | 37.64 | 7,988 | +0.15(+0.39%) |
Mar 09, 2006 | 37.36 | 38.00 | 37.36 | 37.49 | 10,519 | -0.04(-0.12%) |
Mar 08, 2006 | 38.10 | 38.17 | 37.54 | 37.54 | 9,974 | -0.64(-1.67%) |
Mar 07, 2006 | 39.00 | 39.28 | 38.18 | 38.18 | 10,139 | -0.67(-1.73%) |
Mar 06, 2006 | 38.92 | 39.35 | 38.75 | 38.85 | 7,622 | +0.35(+0.92%) |
Mar 03, 2006 | 38.87 | 39.06 | 38.50 | 38.50 | 5,469 | -0.62(-1.59%) |
Mar 02, 2006 | 39.97 | 39.97 | 38.90 | 39.12 | 4,716 | -0.61(-1.54%) |
Mar 01, 2006 | 39.09 | 39.73 | 39.09 | 39.73 | 5,039 | +0.66(+1.70%) |
Feb 28, 2006 | 39.83 | 40.08 | 38.89 | 39.07 | 11,000 | -0.76(-1.91%) |
Feb 27, 2006 | 40.79 | 40.79 | 39.59 | 39.83 | 11,034 | -0.77(-1.89%) |
Feb 24, 2006 | 40.84 | 40.84 | 40.28 | 40.60 | 15,413 | +0.09(+0.23%) |
Feb 23, 2006 | 39.97 | 40.85 | 39.14 | 40.50 | 24,016 | +0.38(+0.95%) |
Feb 22, 2006 | 39.75 | 40.29 | 39.75 | 40.12 | 15,906 | +0.18(+0.45%) |
Feb 21, 2006 | 39.95 | 40.53 | 39.19 | 39.94 | 65,149 | -0.17(-0.43%) |
Feb 17, 2006 | 40.92 | 40.92 | 39.93 | 40.11 | 21,054 | -0.48(-1.19%) |
Feb 16, 2006 | 40.42 | 40.60 | 40.28 | 40.60 | 14,356 | +0.17(+0.43%) |
Feb 15, 2006 | 40.55 | 40.60 | 40.09 | 40.42 | 17,321 | +0.04(+0.11%) |
Feb 14, 2006 | 40.08 | 40.42 | 40.05 | 40.38 | 16,716 | +0.35(+0.86%) |
Feb 13, 2006 | 40.59 | 40.59 | 39.91 | 40.03 | 47,758 | -0.12(-0.30%) |
Feb 10, 2006 | 40.40 | 40.40 | 39.93 | 40.16 | 20,964 | +0.16(+0.39%) |
Feb 09, 2006 | 40.42 | 40.52 | 39.93 | 40.00 | 32,769 | -0.29(-0.73%) |
Feb 08, 2006 | 40.03 | 40.32 | 39.93 | 40.29 | 8,864 | +0.23(+0.58%) |
Feb 07, 2006 | 39.46 | 40.09 | 39.18 | 40.06 | 36,578 | +0.60(+1.53%) |
Feb 06, 2006 | 39.82 | 39.82 | 39.00 | 39.46 | 9,822 | +0.07(+0.18%) |
Feb 03, 2006 | 38.95 | 39.73 | 38.54 | 39.39 | 15,926 | +0.19(+0.48%) |
Feb 02, 2006 | 38.35 | 39.62 | 38.16 | 39.20 | 32,456 | +0.33(+0.85%) |