Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.30 | 41.31 | 40.51 | 40.61 | 7,481,200 | -0.79(-1.91%) |
Apr 27, 2006 | 41.10 | 41.88 | 41.00 | 41.40 | 7,952,400 | -0.20(-0.48%) |
Apr 26, 2006 | 41.43 | 41.75 | 41.37 | 41.60 | 5,457,100 | +0.40(+0.97%) |
Apr 25, 2006 | 41.50 | 41.75 | 41.02 | 41.20 | 5,056,700 | +0.03(+0.07%) |
Apr 24, 2006 | 41.00 | 41.26 | 40.65 | 41.17 | 3,811,400 | +0.06(+0.15%) |
Apr 21, 2006 | 41.30 | 41.35 | 41.01 | 41.11 | 3,756,200 | +0.20(+0.49%) |
Apr 20, 2006 | 40.81 | 41.36 | 40.59 | 40.91 | 5,357,500 | +0.35(+0.86%) |
Apr 19, 2006 | 39.90 | 40.68 | 39.54 | 40.56 | 7,516,400 | +0.71(+1.78%) |
Apr 18, 2006 | 39.95 | 40.28 | 39.71 | 39.85 | 7,548,300 | -0.03(-0.08%) |
Apr 17, 2006 | 39.95 | 40.45 | 39.68 | 39.88 | 3,835,200 | -0.13(-0.32%) |
Apr 13, 2006 | 39.65 | 40.08 | 39.65 | 40.01 | 4,420,700 | +0.36(+0.91%) |
Apr 12, 2006 | 39.36 | 39.74 | 39.18 | 39.65 | 4,012,200 | +0.18(+0.46%) |
Apr 11, 2006 | 40.05 | 40.11 | 39.06 | 39.47 | 7,939,700 | -0.43(-1.08%) |
Apr 10, 2006 | 40.41 | 40.43 | 39.52 | 39.90 | 7,237,800 | -0.26(-0.65%) |
Apr 07, 2006 | 40.95 | 41.00 | 40.06 | 40.16 | 7,318,500 | -0.67(-1.64%) |
Apr 06, 2006 | 41.02 | 41.04 | 40.63 | 40.83 | 4,520,800 | -0.14(-0.34%) |
Apr 05, 2006 | 40.89 | 41.10 | 40.55 | 40.97 | 4,280,800 | +0.25(+0.61%) |
Apr 04, 2006 | 40.59 | 40.86 | 40.55 | 40.72 | 4,459,100 | +0.08(+0.20%) |
Apr 03, 2006 | 41.10 | 41.15 | 40.64 | 40.64 | 5,810,200 | +0.04(+0.10%) |
Mar 31, 2006 | 40.69 | 41.00 | 40.31 | 40.60 | 7,549,500 | -0.50(-1.22%) |
Mar 30, 2006 | 41.32 | 41.54 | 40.98 | 41.10 | 4,488,600 | -0.09(-0.22%) |
Mar 29, 2006 | 42.08 | 42.08 | 41.00 | 41.19 | 6,785,200 | -0.49(-1.18%) |
Mar 28, 2006 | 42.25 | 42.31 | 41.62 | 41.68 | 6,547,800 | -0.55(-1.30%) |
Mar 27, 2006 | 42.43 | 42.43 | 42.21 | 42.23 | 3,309,100 | -0.02(-0.05%) |
Mar 24, 2006 | 42.48 | 42.50 | 42.16 | 42.25 | 3,878,000 | -0.22(-0.52%) |
Mar 23, 2006 | 42.75 | 42.76 | 42.25 | 42.47 | 3,482,100 | -0.29(-0.68%) |
Mar 22, 2006 | 42.06 | 42.81 | 42.06 | 42.76 | 4,927,300 | +0.13(+0.30%) |
Mar 21, 2006 | 42.96 | 43.01 | 42.51 | 42.63 | 4,495,400 | -0.48(-1.11%) |
Mar 20, 2006 | 43.60 | 43.60 | 42.80 | 43.11 | 4,587,100 | -0.57(-1.30%) |
Mar 17, 2006 | 43.85 | 44.00 | 43.42 | 43.68 | 5,112,200 | -0.17(-0.39%) |
Mar 16, 2006 | 43.80 | 44.20 | 43.60 | 43.85 | 5,352,700 | +0.22(+0.50%) |
Mar 15, 2006 | 43.91 | 44.00 | 43.32 | 43.63 | 5,385,600 | +0.50(+1.16%) |
Mar 14, 2006 | 42.68 | 43.29 | 42.66 | 43.13 | 4,809,900 | +0.54(+1.27%) |
Mar 13, 2006 | 43.02 | 43.14 | 42.51 | 42.59 | 3,413,200 | -0.20(-0.47%) |
Mar 10, 2006 | 42.05 | 42.89 | 42.00 | 42.79 | 4,388,600 | +0.22(+0.52%) |
Mar 09, 2006 | 42.70 | 42.92 | 42.46 | 42.57 | 3,218,200 | +0.00(+0.00%) |
Mar 08, 2006 | 42.81 | 42.81 | 41.89 | 42.57 | 4,572,000 | -0.23(-0.54%) |
Mar 07, 2006 | 43.12 | 43.29 | 42.61 | 42.80 | 4,551,500 | -0.29(-0.67%) |
Mar 06, 2006 | 43.76 | 43.89 | 42.85 | 43.09 | 4,101,800 | -0.58(-1.33%) |
Mar 03, 2006 | 43.46 | 43.86 | 43.41 | 43.67 | 3,749,100 | -0.02(-0.05%) |
Mar 02, 2006 | 43.56 | 43.81 | 43.32 | 43.69 | 4,544,900 | -0.27(-0.61%) |
Mar 01, 2006 | 43.15 | 44.20 | 43.15 | 43.96 | 3,828,800 | +0.93(+2.16%) |
Feb 28, 2006 | 43.57 | 43.65 | 43.03 | 43.03 | 4,575,700 | -0.54(-1.24%) |
Feb 27, 2006 | 43.50 | 43.95 | 43.50 | 43.57 | 3,781,600 | +0.14(+0.32%) |
Feb 24, 2006 | 43.27 | 43.60 | 43.00 | 43.43 | 4,099,500 | +0.14(+0.32%) |
Feb 23, 2006 | 43.10 | 43.58 | 42.81 | 43.29 | 4,787,100 | +0.11(+0.25%) |
Feb 22, 2006 | 43.54 | 43.76 | 43.08 | 43.18 | 4,399,600 | -0.32(-0.74%) |
Feb 21, 2006 | 43.98 | 44.01 | 43.20 | 43.50 | 3,137,700 | -0.30(-0.68%) |
Feb 17, 2006 | 43.95 | 44.30 | 43.57 | 43.80 | 3,479,800 | -0.18(-0.41%) |
Feb 16, 2006 | 43.58 | 44.10 | 43.53 | 43.98 | 4,928,100 | +0.57(+1.31%) |
Feb 15, 2006 | 42.65 | 43.47 | 42.58 | 43.41 | 4,504,000 | +0.59(+1.38%) |
Feb 14, 2006 | 41.96 | 43.00 | 41.88 | 42.82 | 6,280,700 | +0.74(+1.76%) |
Feb 13, 2006 | 42.12 | 42.33 | 41.80 | 42.08 | 4,512,500 | +0.07(+0.17%) |
Feb 10, 2006 | 41.55 | 42.30 | 40.97 | 42.01 | 5,703,100 | +0.61(+1.47%) |
Feb 09, 2006 | 40.85 | 42.27 | 40.80 | 41.40 | 8,505,000 | +0.73(+1.79%) |
Feb 08, 2006 | 40.70 | 40.90 | 40.26 | 40.67 | 5,750,500 | -0.08(-0.20%) |
Feb 07, 2006 | 40.85 | 41.49 | 40.50 | 40.75 | 4,711,200 | -0.29(-0.71%) |
Feb 06, 2006 | 41.30 | 41.50 | 40.75 | 41.04 | 5,250,500 | -0.26(-0.63%) |
Feb 03, 2006 | 41.75 | 41.87 | 41.20 | 41.30 | 5,394,100 | -0.57(-1.36%) |
Feb 02, 2006 | 42.32 | 42.54 | 41.82 | 41.87 | 4,811,500 | -0.45(-1.06%) |