Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.01 | 39.01 | 38.48 | 38.93 | 3,745,767 | +0.05(+0.13%) |
Apr 27, 2006 | 38.81 | 39.28 | 38.63 | 38.88 | 3,764,609 | -0.11(-0.29%) |
Apr 26, 2006 | 39.09 | 39.16 | 38.75 | 39.00 | 3,313,519 | -0.01(-0.04%) |
Apr 25, 2006 | 38.78 | 39.26 | 38.78 | 39.01 | 2,697,138 | +0.04(+0.11%) |
Apr 24, 2006 | 38.41 | 39.15 | 38.36 | 38.97 | 2,825,495 | +0.36(+0.94%) |
Apr 21, 2006 | 39.30 | 39.45 | 38.39 | 38.61 | 3,764,255 | -0.63(-1.60%) |
Apr 20, 2006 | 39.17 | 39.41 | 38.98 | 39.23 | 2,869,981 | +0.04(+0.11%) |
Apr 19, 2006 | 39.76 | 39.76 | 38.86 | 39.19 | 4,208,558 | -0.36(-0.92%) |
Apr 18, 2006 | 38.55 | 39.68 | 38.49 | 39.56 | 6,148,107 | +1.01(+2.62%) |
Apr 17, 2006 | 38.65 | 38.87 | 38.10 | 38.55 | 3,078,526 | -0.14(-0.37%) |
Apr 13, 2006 | 38.86 | 39.12 | 38.63 | 38.69 | 2,152,791 | -0.27(-0.70%) |
Apr 12, 2006 | 38.80 | 39.13 | 38.62 | 38.96 | 2,207,349 | +0.16(+0.42%) |
Apr 11, 2006 | 39.04 | 39.27 | 38.51 | 38.80 | 3,729,133 | -0.14(-0.35%) |
Apr 10, 2006 | 39.35 | 39.48 | 38.62 | 38.93 | 9,837,051 | -0.91(-2.28%) |
Apr 07, 2006 | 40.38 | 41.04 | 39.79 | 39.84 | 5,103,264 | -0.64(-1.57%) |
Apr 06, 2006 | 39.84 | 40.49 | 39.69 | 40.48 | 8,127,295 | +1.04(+2.63%) |
Apr 05, 2006 | 39.03 | 39.61 | 38.96 | 39.44 | 4,709,005 | +0.31(+0.80%) |
Apr 04, 2006 | 38.85 | 39.27 | 38.73 | 39.13 | 2,963,898 | +0.27(+0.70%) |
Apr 03, 2006 | 38.97 | 39.18 | 38.71 | 38.86 | 3,775,383 | +0.11(+0.30%) |
Mar 31, 2006 | 38.83 | 39.01 | 38.73 | 38.74 | 3,010,987 | -0.04(-0.11%) |
Mar 30, 2006 | 39.06 | 39.40 | 38.59 | 38.78 | 3,441,774 | -0.33(-0.84%) |
Mar 29, 2006 | 38.87 | 39.36 | 38.81 | 39.11 | 2,758,359 | +0.29(+0.76%) |
Mar 28, 2006 | 39.31 | 39.55 | 38.70 | 38.82 | 4,216,286 | -0.36(-0.91%) |
Mar 27, 2006 | 39.00 | 39.31 | 38.87 | 39.18 | 3,053,395 | +0.09(+0.24%) |
Mar 24, 2006 | 39.40 | 39.61 | 38.85 | 39.08 | 3,597,370 | -0.25(-0.64%) |
Mar 23, 2006 | 39.47 | 39.49 | 39.06 | 39.34 | 2,972,959 | -0.12(-0.31%) |
Mar 22, 2006 | 39.48 | 39.58 | 39.06 | 39.46 | 4,351,235 | -0.17(-0.43%) |
Mar 21, 2006 | 40.04 | 40.14 | 39.41 | 39.63 | 4,626,788 | -0.43(-1.07%) |
Mar 20, 2006 | 39.99 | 40.28 | 39.79 | 40.06 | 4,881,397 | +0.09(+0.21%) |
Mar 17, 2006 | 39.34 | 40.11 | 39.23 | 39.97 | 6,234,815 | +0.63(+1.60%) |
Mar 16, 2006 | 39.39 | 39.48 | 39.18 | 39.34 | 3,419,615 | +0.00(+0.00%) |
Mar 15, 2006 | 39.34 | 39.59 | 39.03 | 39.34 | 4,088,696 | -0.19(-0.49%) |
Mar 14, 2006 | 38.65 | 39.56 | 38.63 | 39.54 | 5,126,290 | +0.74(+1.92%) |
Mar 13, 2006 | 38.66 | 38.91 | 38.59 | 38.79 | 3,746,428 | +0.19(+0.48%) |
Mar 10, 2006 | 38.01 | 38.63 | 37.94 | 38.61 | 3,647,017 | +0.64(+1.70%) |
Mar 09, 2006 | 38.51 | 38.56 | 37.91 | 37.96 | 2,870,780 | -0.50(-1.30%) |
Mar 08, 2006 | 38.34 | 38.55 | 38.26 | 38.46 | 3,367,027 | +0.11(+0.28%) |
Mar 07, 2006 | 38.23 | 38.58 | 38.13 | 38.36 | 4,686,527 | -0.06(-0.17%) |
Mar 06, 2006 | 38.08 | 38.49 | 37.78 | 38.42 | 7,984,835 | +0.14(+0.35%) |
Mar 03, 2006 | 37.75 | 38.68 | 37.38 | 38.28 | 6,271,661 | +0.52(+1.36%) |
Mar 02, 2006 | 36.66 | 38.13 | 36.32 | 37.77 | 9,565,784 | +0.44(+1.17%) |
Mar 01, 2006 | 36.98 | 37.48 | 36.69 | 37.33 | 5,110,096 | +0.72(+1.95%) |
Feb 28, 2006 | 36.92 | 37.12 | 36.42 | 36.62 | 3,626,887 | -0.30(-0.81%) |
Feb 27, 2006 | 36.27 | 37.17 | 36.13 | 36.92 | 3,202,112 | +0.66(+1.81%) |
Feb 24, 2006 | 36.65 | 36.65 | 36.05 | 36.26 | 1,930,831 | -0.30(-0.82%) |
Feb 23, 2006 | 36.87 | 36.97 | 36.46 | 36.56 | 2,341,914 | -0.29(-0.78%) |
Feb 22, 2006 | 36.42 | 37.13 | 36.36 | 36.85 | 2,518,128 | +0.58(+1.60%) |
Feb 21, 2006 | 36.49 | 36.72 | 36.12 | 36.27 | 2,479,467 | -0.20(-0.55%) |
Feb 17, 2006 | 36.97 | 37.12 | 36.38 | 36.47 | 2,401,485 | -0.54(-1.47%) |
Feb 16, 2006 | 36.95 | 37.30 | 36.77 | 37.01 | 3,208,101 | +0.12(+0.33%) |
Feb 15, 2006 | 36.55 | 36.90 | 36.37 | 36.89 | 3,602,350 | +0.28(+0.76%) |
Feb 14, 2006 | 35.88 | 36.72 | 35.77 | 36.61 | 4,180,804 | +0.77(+2.14%) |
Feb 13, 2006 | 35.54 | 35.84 | 35.51 | 35.84 | 2,177,707 | +0.26(+0.74%) |
Feb 10, 2006 | 35.13 | 35.72 | 34.96 | 35.58 | 2,979,192 | +0.55(+1.57%) |
Feb 09, 2006 | 34.96 | 35.41 | 34.85 | 35.03 | 2,815,076 | -0.07(-0.20%) |
Feb 08, 2006 | 34.82 | 35.17 | 34.68 | 35.10 | 2,008,256 | +0.25(+0.72%) |
Feb 07, 2006 | 35.30 | 35.51 | 34.71 | 34.85 | 3,692,526 | -0.39(-1.12%) |
Feb 06, 2006 | 35.16 | 35.37 | 35.02 | 35.24 | 1,957,822 | -0.13(-0.36%) |
Feb 03, 2006 | 35.56 | 36.01 | 35.24 | 35.37 | 3,325,522 | -0.54(-1.51%) |
Feb 02, 2006 | 35.60 | 36.07 | 35.22 | 35.92 | 3,228,857 | +0.51(+1.43%) |