Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.15 | 42.35 | 40.05 | 41.69 | 865,300 | +1.64(+4.09%) |
Apr 27, 2006 | 42.20 | 42.45 | 39.42 | 40.05 | 3,066,838 | -2.24(-5.30%) |
Apr 26, 2006 | 44.36 | 44.39 | 42.00 | 42.29 | 1,205,120 | -1.78(-4.04%) |
Apr 25, 2006 | 42.71 | 44.45 | 42.51 | 44.07 | 958,927 | +1.78(+4.21%) |
Apr 24, 2006 | 42.83 | 43.25 | 41.30 | 42.29 | 624,534 | -0.81(-1.88%) |
Apr 21, 2006 | 44.99 | 44.99 | 42.32 | 43.10 | 677,596 | -1.30(-2.93%) |
Apr 20, 2006 | 43.41 | 45.29 | 43.25 | 44.40 | 1,052,086 | +0.69(+1.58%) |
Apr 19, 2006 | 40.95 | 43.73 | 40.95 | 43.71 | 1,168,892 | +2.72(+6.64%) |
Apr 18, 2006 | 39.06 | 41.24 | 38.92 | 40.99 | 497,679 | +1.93(+4.94%) |
Apr 17, 2006 | 40.89 | 40.89 | 38.78 | 39.06 | 674,726 | -1.59(-3.91%) |
Apr 13, 2006 | 40.07 | 41.98 | 39.85 | 40.65 | 530,224 | +0.74(+1.85%) |
Apr 12, 2006 | 39.09 | 40.19 | 39.00 | 39.91 | 307,613 | +0.82(+2.10%) |
Apr 11, 2006 | 39.13 | 39.58 | 37.88 | 39.09 | 458,483 | -0.12(-0.31%) |
Apr 10, 2006 | 39.60 | 39.94 | 38.86 | 39.21 | 500,043 | -0.34(-0.86%) |
Apr 07, 2006 | 41.17 | 41.38 | 39.37 | 39.55 | 420,852 | -1.44(-3.51%) |
Apr 06, 2006 | 40.96 | 41.49 | 40.47 | 40.99 | 603,734 | +0.04(+0.10%) |
Apr 05, 2006 | 40.44 | 41.46 | 39.72 | 40.95 | 518,793 | +0.51(+1.26%) |
Apr 04, 2006 | 39.74 | 41.15 | 39.50 | 40.44 | 669,319 | +0.08(+0.20%) |
Apr 03, 2006 | 39.40 | 41.35 | 39.07 | 40.36 | 965,246 | +1.04(+2.64%) |
Mar 31, 2006 | 39.23 | 39.73 | 38.66 | 39.32 | 655,030 | +0.40(+1.03%) |
Mar 30, 2006 | 39.73 | 41.10 | 38.10 | 38.92 | 646,415 | -0.63(-1.59%) |
Mar 29, 2006 | 38.19 | 39.72 | 37.50 | 39.55 | 460,923 | +1.46(+3.83%) |
Mar 28, 2006 | 39.32 | 39.68 | 37.90 | 38.09 | 496,727 | -1.44(-3.64%) |
Mar 27, 2006 | 39.63 | 39.86 | 39.09 | 39.53 | 500,932 | -0.03(-0.08%) |
Mar 24, 2006 | 37.84 | 39.56 | 37.68 | 39.56 | 1,315,138 | +1.97(+5.24%) |
Mar 23, 2006 | 36.50 | 37.79 | 36.45 | 37.59 | 710,200 | +1.10(+3.01%) |
Mar 22, 2006 | 36.62 | 36.75 | 35.68 | 36.49 | 535,300 | -0.27(-0.73%) |
Mar 21, 2006 | 36.52 | 38.15 | 36.24 | 36.76 | 1,055,490 | +0.46(+1.27%) |
Mar 20, 2006 | 35.44 | 36.54 | 35.35 | 36.30 | 654,710 | +0.89(+2.51%) |
Mar 17, 2006 | 35.35 | 36.18 | 34.70 | 35.41 | 1,288,486 | +0.05(+0.14%) |
Mar 16, 2006 | 38.25 | 38.38 | 35.14 | 35.36 | 1,687,137 | -2.84(-7.43%) |
Mar 15, 2006 | 37.85 | 38.50 | 37.38 | 38.20 | 1,153,038 | +0.50(+1.33%) |
Mar 14, 2006 | 37.09 | 38.20 | 36.90 | 37.70 | 802,938 | +0.60(+1.62%) |
Mar 13, 2006 | 37.70 | 38.14 | 37.08 | 37.10 | 752,007 | -0.64(-1.70%) |
Mar 10, 2006 | 38.51 | 38.79 | 37.38 | 37.74 | 2,567,526 | -0.79(-2.05%) |
Mar 09, 2006 | 38.17 | 39.43 | 38.07 | 38.53 | 997,316 | +0.71(+1.88%) |
Mar 08, 2006 | 36.69 | 37.82 | 36.09 | 37.82 | 783,278 | +0.85(+2.30%) |
Mar 07, 2006 | 38.56 | 38.57 | 36.84 | 36.97 | 631,625 | -2.03(-5.21%) |
Mar 06, 2006 | 40.18 | 40.18 | 38.12 | 39.00 | 463,863 | -0.87(-2.18%) |
Mar 03, 2006 | 39.50 | 40.20 | 39.02 | 39.87 | 821,385 | -0.24(-0.60%) |
Mar 02, 2006 | 40.43 | 41.99 | 39.42 | 40.11 | 1,094,558 | -0.59(-1.45%) |
Mar 01, 2006 | 36.83 | 40.99 | 36.83 | 40.70 | 968,166 | +3.86(+10.48%) |
Feb 28, 2006 | 36.64 | 38.26 | 36.40 | 36.84 | 960,967 | +0.20(+0.55%) |
Feb 27, 2006 | 37.82 | 38.30 | 36.50 | 36.64 | 514,852 | -1.03(-2.73%) |
Feb 24, 2006 | 36.87 | 38.00 | 36.72 | 37.67 | 248,470 | +0.89(+2.42%) |
Feb 23, 2006 | 36.95 | 37.50 | 36.70 | 36.78 | 240,432 | -0.18(-0.49%) |
Feb 22, 2006 | 37.40 | 38.41 | 36.50 | 36.96 | 543,981 | -0.44(-1.18%) |
Feb 21, 2006 | 38.47 | 39.12 | 37.25 | 37.40 | 570,054 | -1.17(-3.03%) |
Feb 17, 2006 | 38.86 | 39.05 | 38.55 | 38.57 | 497,126 | -0.33(-0.85%) |
Feb 16, 2006 | 37.43 | 39.00 | 37.43 | 38.90 | 867,500 | +0.67(+1.75%) |
Feb 15, 2006 | 37.79 | 38.32 | 37.50 | 38.23 | 425,947 | +0.45(+1.19%) |
Feb 14, 2006 | 36.60 | 37.90 | 36.25 | 37.78 | 709,103 | +1.03(+2.80%) |
Feb 13, 2006 | 37.09 | 37.18 | 35.96 | 36.75 | 630,244 | -0.50(-1.34%) |
Feb 10, 2006 | 37.86 | 37.93 | 37.05 | 37.25 | 489,464 | -0.51(-1.35%) |
Feb 09, 2006 | 36.19 | 38.35 | 36.19 | 37.76 | 709,178 | +1.16(+3.17%) |
Feb 08, 2006 | 36.63 | 36.98 | 35.92 | 36.60 | 378,619 | -0.03(-0.08%) |
Feb 07, 2006 | 35.38 | 36.78 | 35.38 | 36.63 | 851,607 | +0.99(+2.78%) |
Feb 06, 2006 | 35.66 | 36.50 | 35.30 | 35.64 | 1,207,604 | -0.90(-2.46%) |
Feb 03, 2006 | 35.52 | 36.85 | 35.45 | 36.54 | 1,593,906 | -0.41(-1.11%) |
Feb 02, 2006 | 37.60 | 39.30 | 35.56 | 36.95 | 4,679,239 | +6.49(+21.31%) |