Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.47 | 39.78 | 39.20 | 39.20 | 7,137,900 | -0.25(-0.63%) |
Apr 27, 2006 | 37.83 | 39.87 | 37.70 | 39.45 | 7,725,141 | +1.30(+3.41%) |
Apr 26, 2006 | 37.81 | 38.37 | 37.65 | 38.15 | 3,117,153 | +0.49(+1.30%) |
Apr 25, 2006 | 37.56 | 37.92 | 37.42 | 37.66 | 3,871,706 | +0.46(+1.24%) |
Apr 24, 2006 | 37.43 | 37.52 | 36.90 | 37.20 | 2,524,819 | -0.26(-0.69%) |
Apr 21, 2006 | 38.00 | 38.20 | 37.25 | 37.46 | 3,546,483 | -0.22(-0.58%) |
Apr 20, 2006 | 37.79 | 38.24 | 37.00 | 37.68 | 2,871,461 | +0.11(+0.29%) |
Apr 19, 2006 | 37.35 | 37.67 | 37.18 | 37.57 | 2,542,188 | +0.22(+0.59%) |
Apr 18, 2006 | 36.89 | 37.57 | 36.50 | 37.35 | 3,383,301 | +0.46(+1.25%) |
Apr 17, 2006 | 36.57 | 37.43 | 36.51 | 36.89 | 4,478,284 | +0.06(+0.16%) |
Apr 13, 2006 | 36.88 | 37.15 | 36.64 | 36.83 | 3,127,008 | -0.14(-0.38%) |
Apr 12, 2006 | 37.28 | 37.35 | 36.75 | 36.97 | 2,682,317 | -0.31(-0.83%) |
Apr 11, 2006 | 37.35 | 37.65 | 37.00 | 37.28 | 3,682,431 | -0.22(-0.59%) |
Apr 10, 2006 | 36.89 | 37.75 | 36.79 | 37.50 | 5,599,590 | +0.55(+1.49%) |
Apr 07, 2006 | 36.10 | 37.21 | 36.10 | 36.95 | 6,005,543 | +0.85(+2.35%) |
Apr 06, 2006 | 35.94 | 36.41 | 35.60 | 36.10 | 3,077,052 | +0.11(+0.31%) |
Apr 05, 2006 | 36.14 | 36.27 | 35.88 | 35.99 | 3,803,186 | -0.22(-0.61%) |
Apr 04, 2006 | 36.04 | 36.30 | 35.70 | 36.21 | 3,711,448 | +0.51(+1.43%) |
Apr 03, 2006 | 35.18 | 36.20 | 34.95 | 35.70 | 4,860,297 | +0.75(+2.15%) |
Mar 31, 2006 | 35.31 | 35.75 | 34.91 | 34.95 | 5,030,417 | -0.36(-1.02%) |
Mar 30, 2006 | 36.37 | 36.37 | 35.20 | 35.31 | 10,553,381 | -0.64(-1.78%) |
Mar 29, 2006 | 35.56 | 36.29 | 35.39 | 35.95 | 4,559,422 | +0.43(+1.21%) |
Mar 28, 2006 | 35.81 | 36.15 | 35.31 | 35.52 | 5,030,676 | -0.27(-0.75%) |
Mar 27, 2006 | 36.25 | 36.48 | 35.69 | 35.79 | 5,469,779 | -0.70(-1.92%) |
Mar 24, 2006 | 36.33 | 36.85 | 36.12 | 36.49 | 5,143,849 | +0.16(+0.44%) |
Mar 23, 2006 | 35.58 | 36.61 | 35.39 | 36.33 | 16,923,100 | -0.29(-0.79%) |
Mar 22, 2006 | 36.70 | 36.86 | 36.18 | 36.62 | 5,742,000 | +0.27(+0.74%) |
Mar 21, 2006 | 36.42 | 37.36 | 36.20 | 36.35 | 5,119,505 | -0.20(-0.55%) |
Mar 20, 2006 | 36.03 | 36.88 | 35.94 | 36.55 | 3,819,212 | +0.57(+1.58%) |
Mar 17, 2006 | 35.99 | 36.24 | 35.61 | 35.98 | 6,477,438 | +0.05(+0.14%) |
Mar 16, 2006 | 37.00 | 37.35 | 35.91 | 35.93 | 6,438,961 | -1.15(-3.10%) |
Mar 15, 2006 | 37.64 | 37.76 | 36.95 | 37.08 | 4,336,514 | -0.32(-0.86%) |
Mar 14, 2006 | 37.10 | 38.01 | 36.96 | 37.40 | 3,625,243 | +0.26(+0.70%) |
Mar 13, 2006 | 37.11 | 37.38 | 36.73 | 37.14 | 3,518,122 | -0.07(-0.19%) |
Mar 10, 2006 | 37.20 | 37.89 | 36.60 | 37.21 | 3,637,118 | -0.23(-0.61%) |
Mar 09, 2006 | 38.01 | 38.52 | 37.33 | 37.44 | 3,284,825 | -0.34(-0.90%) |
Mar 08, 2006 | 37.99 | 38.24 | 37.49 | 37.78 | 2,890,184 | -0.33(-0.87%) |
Mar 07, 2006 | 38.36 | 38.50 | 37.96 | 38.11 | 2,961,764 | -0.14(-0.37%) |
Mar 06, 2006 | 39.05 | 39.31 | 38.20 | 38.25 | 2,625,393 | -0.80(-2.05%) |
Mar 03, 2006 | 38.50 | 39.50 | 38.30 | 39.05 | 4,552,119 | +0.24(+0.62%) |
Mar 02, 2006 | 38.80 | 39.26 | 38.50 | 38.81 | 2,358,196 | -0.23(-0.59%) |
Mar 01, 2006 | 38.52 | 39.17 | 38.40 | 39.04 | 2,789,362 | +0.49(+1.27%) |
Feb 28, 2006 | 39.19 | 39.14 | 38.20 | 38.55 | 3,722,917 | -0.64(-1.63%) |
Feb 27, 2006 | 38.49 | 39.50 | 38.27 | 39.19 | 2,846,431 | +0.85(+2.22%) |
Feb 24, 2006 | 38.76 | 39.01 | 38.09 | 38.34 | 2,480,670 | -0.43(-1.11%) |
Feb 23, 2006 | 38.57 | 39.34 | 38.29 | 38.77 | 2,946,891 | +0.01(+0.03%) |
Feb 22, 2006 | 38.26 | 39.07 | 38.09 | 38.76 | 3,403,604 | +0.66(+1.73%) |
Feb 21, 2006 | 37.71 | 38.36 | 37.52 | 38.10 | 4,945,852 | +0.30(+0.79%) |
Feb 17, 2006 | 38.40 | 38.69 | 37.68 | 37.80 | 3,349,491 | -0.78(-2.02%) |
Feb 16, 2006 | 37.71 | 38.59 | 37.67 | 38.58 | 6,483,100 | +0.93(+2.47%) |
Feb 15, 2006 | 37.97 | 38.48 | 37.05 | 37.65 | 4,409,242 | -0.48(-1.26%) |
Feb 14, 2006 | 38.25 | 38.36 | 37.50 | 38.13 | 3,617,601 | -0.06(-0.16%) |
Feb 13, 2006 | 38.35 | 39.06 | 37.62 | 38.19 | 4,432,007 | -0.50(-1.29%) |
Feb 10, 2006 | 37.98 | 38.94 | 37.25 | 38.69 | 6,634,349 | +0.57(+1.50%) |
Feb 09, 2006 | 38.80 | 38.92 | 37.93 | 38.12 | 3,917,459 | -0.68(-1.75%) |
Feb 08, 2006 | 39.43 | 39.76 | 38.64 | 38.80 | 3,797,397 | -0.46(-1.17%) |
Feb 07, 2006 | 39.29 | 39.98 | 38.87 | 39.26 | 3,611,830 | -0.26(-0.66%) |
Feb 06, 2006 | 38.93 | 39.88 | 38.92 | 39.52 | 2,741,688 | +0.32(+0.82%) |
Feb 03, 2006 | 39.15 | 39.44 | 38.38 | 39.20 | 3,519,407 | -0.19(-0.48%) |
Feb 02, 2006 | 40.02 | 40.15 | 38.83 | 39.39 | 5,782,028 | -1.12(-2.76%) |