Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.13 | 42.65 | 42.06 | 42.39 | 1,784,799 | +0.26(+0.61%) |
Apr 27, 2006 | 42.30 | 42.86 | 41.81 | 42.13 | 2,654,493 | -0.11(-0.26%) |
Apr 26, 2006 | 41.53 | 42.30 | 41.52 | 42.25 | 2,967,789 | +0.80(+1.92%) |
Apr 25, 2006 | 41.05 | 41.64 | 41.01 | 41.45 | 2,812,932 | +0.54(+1.33%) |
Apr 24, 2006 | 40.66 | 41.03 | 40.36 | 40.91 | 1,595,991 | +0.12(+0.29%) |
Apr 21, 2006 | 41.49 | 41.60 | 40.52 | 40.79 | 3,457,288 | -0.47(-1.15%) |
Apr 20, 2006 | 40.98 | 41.67 | 40.66 | 41.26 | 2,749,900 | +0.31(+0.75%) |
Apr 19, 2006 | 41.71 | 41.71 | 40.82 | 40.96 | 2,993,002 | +0.17(+0.43%) |
Apr 18, 2006 | 40.49 | 41.02 | 40.37 | 40.78 | 2,835,280 | +0.59(+1.46%) |
Apr 17, 2006 | 41.50 | 41.56 | 40.01 | 40.19 | 3,968,417 | -0.25(-0.62%) |
Apr 13, 2006 | 39.75 | 40.66 | 39.58 | 40.45 | 4,044,485 | +0.69(+1.74%) |
Apr 12, 2006 | 39.65 | 39.75 | 39.24 | 39.75 | 1,765,746 | +0.28(+0.71%) |
Apr 11, 2006 | 40.03 | 40.26 | 39.22 | 39.48 | 2,554,502 | -0.77(-1.91%) |
Apr 10, 2006 | 40.70 | 40.94 | 39.66 | 40.24 | 3,690,362 | +0.84(+2.14%) |
Apr 07, 2006 | 40.26 | 40.52 | 39.12 | 39.40 | 3,686,064 | -0.87(-2.15%) |
Apr 06, 2006 | 38.74 | 40.72 | 38.74 | 40.26 | 6,148,598 | +0.64(+1.62%) |
Apr 05, 2006 | 38.81 | 39.65 | 38.77 | 39.62 | 3,203,872 | +0.76(+1.96%) |
Apr 04, 2006 | 38.99 | 39.50 | 38.60 | 38.86 | 3,041,852 | -0.63(-1.59%) |
Apr 03, 2006 | 40.63 | 40.63 | 39.27 | 39.49 | 2,990,137 | -1.21(-2.97%) |
Mar 31, 2006 | 40.84 | 41.36 | 40.52 | 40.70 | 2,245,504 | +0.23(+0.57%) |
Mar 30, 2006 | 39.62 | 40.73 | 39.60 | 40.47 | 3,223,927 | +0.85(+2.15%) |
Mar 29, 2006 | 38.37 | 39.75 | 38.26 | 39.62 | 3,195,133 | +1.10(+2.85%) |
Mar 28, 2006 | 38.50 | 38.93 | 38.04 | 38.52 | 3,158,030 | -0.11(-0.29%) |
Mar 27, 2006 | 39.24 | 39.52 | 38.60 | 38.63 | 2,370,707 | -0.43(-1.11%) |
Mar 24, 2006 | 38.60 | 39.12 | 38.46 | 39.06 | 2,699,045 | +0.15(+0.39%) |
Mar 23, 2006 | 39.27 | 39.57 | 38.81 | 38.91 | 2,752,336 | -0.27(-0.68%) |
Mar 22, 2006 | 39.44 | 39.73 | 39.11 | 39.18 | 1,896,394 | -0.36(-0.90%) |
Mar 21, 2006 | 39.66 | 39.89 | 38.70 | 39.53 | 2,792,876 | -0.08(-0.19%) |
Mar 20, 2006 | 40.01 | 40.23 | 39.54 | 39.61 | 2,965,211 | -0.46(-1.15%) |
Mar 17, 2006 | 40.11 | 40.35 | 39.50 | 40.07 | 2,646,041 | +0.16(+0.40%) |
Mar 16, 2006 | 39.79 | 40.37 | 39.54 | 39.91 | 3,608,421 | +0.19(+0.47%) |
Mar 15, 2006 | 40.03 | 40.35 | 39.44 | 39.72 | 4,050,502 | -0.42(-1.04%) |
Mar 14, 2006 | 39.52 | 40.38 | 39.17 | 40.14 | 2,978,677 | +0.62(+1.57%) |
Mar 13, 2006 | 39.87 | 40.17 | 39.42 | 39.52 | 2,768,237 | -0.35(-0.88%) |
Mar 10, 2006 | 39.81 | 40.35 | 39.67 | 39.87 | 2,360,250 | +0.06(+0.14%) |
Mar 09, 2006 | 40.14 | 40.34 | 39.57 | 39.81 | 2,135,055 | -0.33(-0.82%) |
Mar 08, 2006 | 39.51 | 40.46 | 39.18 | 40.14 | 3,567,736 | +0.34(+0.84%) |
Mar 07, 2006 | 40.00 | 40.38 | 39.43 | 39.80 | 3,668,157 | -0.08(-0.21%) |
Mar 06, 2006 | 41.26 | 41.53 | 39.16 | 39.89 | 8,343,676 | -1.79(-4.29%) |
Mar 03, 2006 | 42.62 | 43.20 | 41.56 | 41.67 | 6,309,042 | -0.94(-2.21%) |
Mar 02, 2006 | 43.38 | 43.47 | 41.29 | 42.62 | 21,434,068 | -4.33(-9.22%) |
Mar 01, 2006 | 47.54 | 48.49 | 46.57 | 46.94 | 6,552,144 | -0.05(-0.10%) |
Feb 28, 2006 | 47.00 | 47.73 | 46.71 | 46.99 | 3,187,397 | -0.01(-0.01%) |
Feb 27, 2006 | 46.49 | 47.53 | 46.36 | 47.00 | 3,175,651 | +1.68(+3.71%) |
Feb 24, 2006 | 45.86 | 45.86 | 44.93 | 45.32 | 1,848,834 | -0.84(-1.81%) |
Feb 23, 2006 | 45.63 | 46.68 | 45.54 | 46.16 | 1,628,939 | +0.22(+0.47%) |
Feb 22, 2006 | 45.20 | 46.07 | 45.02 | 45.94 | 1,902,267 | +0.87(+1.94%) |
Feb 21, 2006 | 45.44 | 46.03 | 44.16 | 45.07 | 2,836,569 | -0.48(-1.06%) |
Feb 17, 2006 | 46.28 | 46.28 | 45.31 | 45.55 | 1,964,010 | -0.52(-1.12%) |
Feb 16, 2006 | 47.04 | 47.04 | 45.63 | 46.07 | 3,358,156 | -0.94(-1.99%) |
Feb 15, 2006 | 47.40 | 47.67 | 45.91 | 47.00 | 6,186,990 | -1.01(-2.11%) |
Feb 14, 2006 | 47.75 | 48.19 | 46.97 | 48.01 | 3,236,534 | +0.38(+0.81%) |
Feb 13, 2006 | 48.00 | 48.38 | 47.22 | 47.63 | 2,301,516 | -0.37(-0.77%) |
Feb 10, 2006 | 48.49 | 48.67 | 47.75 | 48.00 | 2,875,677 | -0.50(-1.02%) |
Feb 09, 2006 | 48.10 | 48.80 | 48.06 | 48.49 | 1,451,734 | +0.29(+0.61%) |
Feb 08, 2006 | 47.68 | 48.27 | 46.91 | 48.20 | 1,518,060 | +0.40(+0.83%) |
Feb 07, 2006 | 48.86 | 49.00 | 47.56 | 47.80 | 1,880,206 | -0.81(-1.67%) |
Feb 06, 2006 | 48.93 | 48.97 | 47.93 | 48.61 | 1,989,222 | -0.60(-1.22%) |
Feb 03, 2006 | 48.41 | 49.52 | 48.20 | 49.21 | 5,112,299 | +0.86(+1.78%) |
Feb 02, 2006 | 48.17 | 48.45 | 46.78 | 48.35 | 6,271,939 | +1.88(+4.06%) |