Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.39 | 39.40 | 38.95 | 39.10 | 2,916,042 | -0.74(-1.86%) |
Apr 27, 2006 | 39.74 | 40.19 | 39.58 | 39.84 | 1,014,126 | -0.36(-0.90%) |
Apr 26, 2006 | 39.98 | 40.22 | 39.95 | 40.21 | 1,574,528 | +0.90(+2.29%) |
Apr 25, 2006 | 39.42 | 39.63 | 39.08 | 39.31 | 838,953 | -0.17(-0.44%) |
Apr 24, 2006 | 39.81 | 39.81 | 39.28 | 39.48 | 843,646 | -0.37(-0.93%) |
Apr 21, 2006 | 40.05 | 40.13 | 39.64 | 39.85 | 755,616 | +0.24(+0.62%) |
Apr 20, 2006 | 39.42 | 39.77 | 39.30 | 39.61 | 945,630 | -0.12(-0.30%) |
Apr 19, 2006 | 39.80 | 39.81 | 39.51 | 39.73 | 762,212 | +0.07(+0.18%) |
Apr 18, 2006 | 38.95 | 39.73 | 38.95 | 39.65 | 1,393,140 | +0.86(+2.22%) |
Apr 17, 2006 | 39.02 | 39.02 | 38.67 | 38.80 | 1,653,045 | +0.78(+2.05%) |
Apr 13, 2006 | 37.38 | 38.16 | 37.85 | 38.01 | 963,388 | +0.64(+1.71%) |
Apr 12, 2006 | 37.72 | 37.72 | 37.23 | 37.38 | 1,157,208 | -0.09(-0.23%) |
Apr 11, 2006 | 38.24 | 38.24 | 37.45 | 37.46 | 1,549,159 | -0.95(-2.46%) |
Apr 10, 2006 | 38.37 | 38.61 | 38.27 | 38.41 | 844,788 | -0.02(-0.06%) |
Apr 07, 2006 | 38.95 | 38.98 | 38.27 | 38.43 | 949,308 | -0.28(-0.71%) |
Apr 06, 2006 | 38.98 | 39.01 | 38.44 | 38.71 | 1,204,013 | -0.02(-0.04%) |
Apr 05, 2006 | 38.24 | 38.74 | 38.24 | 38.72 | 1,224,689 | +0.54(+1.40%) |
Apr 04, 2006 | 37.91 | 38.34 | 37.81 | 38.19 | 1,953,288 | +0.62(+1.66%) |
Apr 03, 2006 | 37.45 | 37.94 | 37.41 | 37.57 | 2,232,347 | +0.81(+2.21%) |
Mar 31, 2006 | 36.83 | 36.86 | 36.66 | 36.75 | 935,736 | +0.60(+1.66%) |
Mar 30, 2006 | 36.06 | 36.43 | 36.03 | 36.15 | 1,602,561 | +0.02(+0.04%) |
Mar 29, 2006 | 35.89 | 36.14 | 35.75 | 36.14 | 1,201,603 | +0.65(+1.82%) |
Mar 28, 2006 | 36.11 | 36.11 | 35.48 | 35.49 | 1,192,471 | -0.53(-1.47%) |
Mar 27, 2006 | 35.79 | 36.02 | 35.66 | 36.02 | 1,006,135 | +0.62(+1.76%) |
Mar 24, 2006 | 35.41 | 35.55 | 35.31 | 35.40 | 800,265 | +0.17(+0.47%) |
Mar 23, 2006 | 35.48 | 35.56 | 35.18 | 35.23 | 1,420,792 | -0.35(-0.98%) |
Mar 22, 2006 | 35.20 | 35.58 | 34.96 | 35.58 | 796,841 | -0.25(-0.70%) |
Mar 21, 2006 | 35.52 | 36.35 | 35.48 | 35.83 | 1,391,871 | -0.79(-2.15%) |
Mar 20, 2006 | 36.26 | 36.69 | 36.26 | 36.62 | 1,226,592 | +0.43(+1.20%) |
Mar 17, 2006 | 35.84 | 36.20 | 35.82 | 36.19 | 870,284 | +0.47(+1.32%) |
Mar 16, 2006 | 35.87 | 35.99 | 35.66 | 35.71 | 1,147,441 | -0.34(-0.94%) |
Mar 15, 2006 | 35.87 | 36.10 | 35.71 | 36.05 | 1,042,413 | +0.03(+0.09%) |
Mar 14, 2006 | 35.34 | 36.15 | 35.21 | 36.02 | 1,265,914 | +0.50(+1.40%) |
Mar 13, 2006 | 35.63 | 35.87 | 35.52 | 35.52 | 1,076,788 | +0.28(+0.78%) |
Mar 10, 2006 | 34.96 | 35.45 | 34.93 | 35.25 | 707,542 | +0.76(+2.19%) |
Mar 09, 2006 | 34.86 | 35.41 | 34.40 | 34.49 | 2,121,865 | -0.31(-0.88%) |
Mar 08, 2006 | 34.49 | 34.84 | 34.06 | 34.80 | 2,086,602 | +0.63(+1.85%) |
Mar 07, 2006 | 35.10 | 35.10 | 33.91 | 34.17 | 3,889,579 | -1.35(-3.80%) |
Mar 06, 2006 | 36.11 | 36.23 | 35.48 | 35.52 | 1,089,853 | -0.30(-0.84%) |
Mar 03, 2006 | 35.70 | 36.21 | 35.60 | 35.82 | 1,700,739 | -1.13(-3.05%) |
Mar 02, 2006 | 37.05 | 37.12 | 36.71 | 36.94 | 967,194 | -0.30(-0.80%) |
Mar 01, 2006 | 36.74 | 37.25 | 36.74 | 37.24 | 886,520 | +0.65(+1.79%) |
Feb 28, 2006 | 37.51 | 37.47 | 35.34 | 36.59 | 1,643,278 | -0.92(-2.46%) |
Feb 27, 2006 | 37.23 | 37.53 | 37.21 | 37.51 | 682,173 | +0.37(+1.00%) |
Feb 24, 2006 | 37.05 | 37.23 | 36.98 | 37.14 | 610,125 | +0.40(+1.09%) |
Feb 23, 2006 | 36.70 | 36.82 | 36.54 | 36.74 | 699,297 | +0.40(+1.11%) |
Feb 22, 2006 | 36.34 | 36.38 | 35.99 | 36.34 | 1,176,742 | -0.10(-0.28%) |
Feb 21, 2006 | 36.54 | 36.73 | 36.34 | 36.44 | 1,363,838 | +0.39(+1.07%) |
Feb 17, 2006 | 36.19 | 36.19 | 35.83 | 36.05 | 851,003 | +0.14(+0.40%) |
Feb 16, 2006 | 35.48 | 35.99 | 35.44 | 35.91 | 2,058,189 | +0.58(+1.63%) |
Feb 15, 2006 | 35.23 | 35.34 | 34.94 | 35.33 | 2,384,942 | -0.90(-2.48%) |
Feb 14, 2006 | 35.44 | 36.29 | 35.44 | 36.23 | 1,255,259 | +1.23(+3.51%) |
Feb 13, 2006 | 35.34 | 35.48 | 34.61 | 35.00 | 1,953,034 | -1.31(-3.60%) |
Feb 10, 2006 | 36.47 | 36.47 | 35.48 | 36.31 | 1,292,298 | +0.37(+1.03%) |
Feb 09, 2006 | 35.97 | 36.30 | 35.76 | 35.94 | 1,266,168 | +0.02(+0.07%) |
Feb 08, 2006 | 35.56 | 36.00 | 35.41 | 35.92 | 2,082,543 | +0.26(+0.73%) |
Feb 07, 2006 | 36.26 | 36.29 | 35.65 | 35.66 | 1,378,045 | -1.21(-3.27%) |
Feb 06, 2006 | 36.66 | 36.91 | 36.51 | 36.86 | 1,032,646 | +1.05(+2.93%) |
Feb 03, 2006 | 35.75 | 36.22 | 35.70 | 35.82 | 1,745,388 | -0.95(-2.57%) |
Feb 02, 2006 | 37.20 | 37.42 | 36.70 | 36.76 | 2,140,638 | -0.69(-1.83%) |