Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.55 | 41.94 | 41.53 | 41.69 | 8,569,291 | +0.09(+0.20%) |
Apr 27, 2006 | 40.29 | 41.60 | 40.23 | 41.60 | 11,914,113 | +1.39(+3.47%) |
Apr 26, 2006 | 39.90 | 40.25 | 39.88 | 40.21 | 6,532,813 | +0.46(+1.15%) |
Apr 25, 2006 | 40.11 | 40.17 | 39.65 | 39.75 | 5,858,247 | -0.36(-0.91%) |
Apr 24, 2006 | 40.44 | 40.77 | 39.90 | 40.12 | 7,976,948 | -0.36(-0.90%) |
Apr 21, 2006 | 40.85 | 41.04 | 40.42 | 40.48 | 9,038,751 | -0.15(-0.36%) |
Apr 20, 2006 | 40.19 | 40.77 | 40.18 | 40.63 | 4,712,929 | +0.44(+1.10%) |
Apr 19, 2006 | 40.52 | 40.54 | 40.10 | 40.18 | 4,127,944 | -0.33(-0.82%) |
Apr 18, 2006 | 39.59 | 40.55 | 39.45 | 40.52 | 7,165,429 | +1.01(+2.55%) |
Apr 17, 2006 | 39.58 | 39.83 | 39.45 | 39.51 | 5,211,303 | -0.16(-0.41%) |
Apr 13, 2006 | 39.66 | 39.73 | 39.51 | 39.67 | 3,271,763 | +0.02(+0.04%) |
Apr 12, 2006 | 39.70 | 39.89 | 39.59 | 39.66 | 3,012,314 | -0.05(-0.12%) |
Apr 11, 2006 | 40.11 | 40.23 | 39.60 | 39.70 | 4,463,807 | -0.46(-1.16%) |
Apr 10, 2006 | 40.04 | 40.39 | 39.92 | 40.17 | 2,934,738 | +0.12(+0.29%) |
Apr 07, 2006 | 40.63 | 40.73 | 40.01 | 40.05 | 5,879,545 | -0.44(-1.09%) |
Apr 06, 2006 | 40.91 | 40.94 | 40.31 | 40.49 | 6,323,447 | -0.49(-1.19%) |
Apr 05, 2006 | 41.41 | 41.41 | 40.95 | 40.98 | 5,452,552 | -0.26(-0.62%) |
Apr 04, 2006 | 40.50 | 41.24 | 40.43 | 41.24 | 3,734,640 | +0.62(+1.53%) |
Apr 03, 2006 | 40.91 | 41.14 | 40.56 | 40.62 | 5,169,740 | -0.09(-0.23%) |
Mar 31, 2006 | 40.32 | 40.89 | 40.10 | 40.71 | 6,689,257 | +0.33(+0.81%) |
Mar 30, 2006 | 40.60 | 40.71 | 40.25 | 40.39 | 7,998,762 | -0.29(-0.70%) |
Mar 29, 2006 | 40.94 | 40.99 | 40.64 | 40.67 | 6,818,077 | -0.05(-0.13%) |
Mar 28, 2006 | 41.37 | 41.42 | 40.70 | 40.73 | 6,270,525 | -0.61(-1.48%) |
Mar 27, 2006 | 41.20 | 41.42 | 41.01 | 41.34 | 4,920,359 | +0.14(+0.34%) |
Mar 24, 2006 | 41.14 | 41.28 | 40.82 | 41.20 | 3,467,576 | +0.06(+0.15%) |
Mar 23, 2006 | 41.49 | 41.49 | 40.87 | 41.14 | 5,661,143 | -0.35(-0.84%) |
Mar 22, 2006 | 41.49 | 41.60 | 41.28 | 41.49 | 4,572,879 | -0.03(-0.07%) |
Mar 21, 2006 | 41.80 | 41.85 | 41.43 | 41.52 | 6,905,980 | -0.41(-0.98%) |
Mar 20, 2006 | 42.61 | 42.61 | 41.90 | 41.93 | 3,734,253 | -0.41(-0.97%) |
Mar 17, 2006 | 42.15 | 42.35 | 42.05 | 42.34 | 7,383,701 | +0.41(+0.98%) |
Mar 16, 2006 | 41.83 | 42.11 | 41.80 | 41.93 | 4,343,505 | +0.08(+0.18%) |
Mar 15, 2006 | 41.80 | 41.94 | 41.68 | 41.85 | 3,642,220 | +0.05(+0.11%) |
Mar 14, 2006 | 41.66 | 41.88 | 41.63 | 41.80 | 4,772,693 | +0.09(+0.22%) |
Mar 13, 2006 | 42.18 | 42.21 | 41.49 | 41.71 | 4,767,401 | -0.30(-0.72%) |
Mar 10, 2006 | 41.25 | 42.08 | 41.14 | 42.01 | 5,477,335 | +0.80(+1.94%) |
Mar 09, 2006 | 41.69 | 41.77 | 41.13 | 41.22 | 7,243,263 | -0.50(-1.19%) |
Mar 08, 2006 | 41.52 | 41.87 | 41.39 | 41.71 | 7,391,575 | +0.19(+0.47%) |
Mar 07, 2006 | 41.49 | 41.83 | 41.39 | 41.52 | 5,671,986 | -0.17(-0.41%) |
Mar 06, 2006 | 41.63 | 41.94 | 41.56 | 41.69 | 3,701,596 | +0.05(+0.11%) |
Mar 03, 2006 | 41.52 | 42.11 | 41.49 | 41.64 | 4,848,462 | -0.02(-0.06%) |
Mar 02, 2006 | 41.92 | 42.06 | 41.64 | 41.66 | 5,931,563 | -0.26(-0.63%) |
Mar 01, 2006 | 41.80 | 41.99 | 41.66 | 41.93 | 3,816,605 | +0.19(+0.45%) |
Feb 28, 2006 | 42.41 | 42.21 | 41.74 | 41.74 | 10,360,778 | -0.67(-1.57%) |
Feb 27, 2006 | 42.51 | 42.56 | 42.30 | 42.41 | 3,333,463 | -0.10(-0.24%) |
Feb 24, 2006 | 42.29 | 42.57 | 42.23 | 42.51 | 3,730,639 | +0.23(+0.55%) |
Feb 23, 2006 | 42.05 | 42.61 | 41.97 | 42.28 | 5,586,923 | -0.21(-0.49%) |
Feb 22, 2006 | 41.81 | 42.57 | 41.80 | 42.49 | 8,075,435 | +0.76(+1.82%) |
Feb 21, 2006 | 42.22 | 42.28 | 41.70 | 41.73 | 5,151,410 | -0.46(-1.08%) |
Feb 17, 2006 | 42.21 | 42.21 | 41.91 | 42.18 | 5,661,143 | -0.02(-0.05%) |
Feb 16, 2006 | 41.87 | 42.21 | 41.70 | 42.21 | 5,473,720 | +0.22(+0.53%) |
Feb 15, 2006 | 41.59 | 42.02 | 41.49 | 41.98 | 5,906,780 | +0.53(+1.27%) |
Feb 14, 2006 | 41.29 | 41.80 | 41.18 | 41.46 | 6,325,770 | +0.38(+0.92%) |
Feb 13, 2006 | 41.06 | 41.44 | 41.01 | 41.08 | 4,920,617 | +0.02(+0.04%) |
Feb 10, 2006 | 41.17 | 41.40 | 40.84 | 41.06 | 4,829,358 | -0.03(-0.08%) |
Feb 09, 2006 | 41.02 | 41.63 | 40.88 | 41.09 | 6,401,023 | +0.24(+0.59%) |
Feb 08, 2006 | 40.26 | 40.95 | 40.01 | 40.85 | 6,175,910 | +0.51(+1.27%) |
Feb 07, 2006 | 40.36 | 40.63 | 40.30 | 40.34 | 4,540,351 | -0.12(-0.29%) |
Feb 06, 2006 | 40.46 | 40.60 | 40.13 | 40.46 | 3,805,763 | -0.09(-0.21%) |
Feb 03, 2006 | 40.73 | 40.97 | 40.50 | 40.54 | 5,174,645 | -0.18(-0.44%) |
Feb 02, 2006 | 40.75 | 40.95 | 40.53 | 40.72 | 7,126,705 | -0.05(-0.11%) |