Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.88 | 40.06 | 39.26 | 39.62 | 2,080,359 | -0.33(-0.82%) |
Apr 27, 2006 | 39.28 | 40.10 | 39.19 | 39.95 | 2,346,084 | +0.54(+1.38%) |
Apr 26, 2006 | 39.43 | 39.80 | 39.27 | 39.41 | 2,560,593 | +0.36(+0.91%) |
Apr 25, 2006 | 38.96 | 39.27 | 38.63 | 39.05 | 1,646,296 | +0.15(+0.40%) |
Apr 24, 2006 | 38.62 | 38.96 | 38.53 | 38.90 | 2,070,446 | +0.11(+0.29%) |
Apr 21, 2006 | 38.80 | 38.86 | 38.51 | 38.78 | 1,887,158 | +0.19(+0.49%) |
Apr 20, 2006 | 38.57 | 38.71 | 38.22 | 38.59 | 2,271,306 | -0.05(-0.12%) |
Apr 19, 2006 | 38.26 | 38.86 | 38.18 | 38.64 | 2,675,135 | +0.11(+0.30%) |
Apr 18, 2006 | 35.50 | 38.79 | 36.95 | 38.53 | 7,241,179 | +3.03(+8.53%) |
Apr 17, 2006 | 35.53 | 35.61 | 35.05 | 35.50 | 2,091,643 | +0.01(+0.04%) |
Apr 13, 2006 | 35.22 | 35.52 | 35.00 | 35.48 | 1,043,153 | +0.31(+0.88%) |
Apr 12, 2006 | 35.42 | 35.52 | 35.11 | 35.17 | 1,435,002 | -0.25(-0.70%) |
Apr 11, 2006 | 35.52 | 35.73 | 35.38 | 35.42 | 2,228,365 | -0.10(-0.28%) |
Apr 10, 2006 | 35.14 | 35.62 | 35.14 | 35.52 | 1,418,152 | +0.34(+0.96%) |
Apr 07, 2006 | 35.59 | 35.59 | 34.87 | 35.19 | 1,483,394 | -0.17(-0.48%) |
Apr 06, 2006 | 35.39 | 35.51 | 35.19 | 35.36 | 691,184 | -0.09(-0.25%) |
Apr 05, 2006 | 35.11 | 35.58 | 35.11 | 35.44 | 970,344 | +0.26(+0.73%) |
Apr 04, 2006 | 34.80 | 35.24 | 34.66 | 35.19 | 1,935,798 | +0.01(+0.02%) |
Apr 03, 2006 | 35.35 | 35.63 | 35.13 | 35.18 | 1,435,232 | -0.14(-0.40%) |
Mar 31, 2006 | 35.49 | 35.54 | 35.03 | 35.32 | 1,708,075 | -0.09(-0.25%) |
Mar 30, 2006 | 35.37 | 35.59 | 35.28 | 35.41 | 1,141,807 | -0.03(-0.08%) |
Mar 29, 2006 | 35.55 | 35.57 | 34.97 | 35.44 | 2,137,565 | -0.05(-0.13%) |
Mar 28, 2006 | 35.56 | 36.06 | 35.44 | 35.48 | 1,477,053 | -0.22(-0.60%) |
Mar 27, 2006 | 35.85 | 35.85 | 35.39 | 35.70 | 1,307,410 | -0.08(-0.23%) |
Mar 24, 2006 | 35.71 | 35.86 | 35.44 | 35.78 | 807,229 | +0.13(+0.36%) |
Mar 23, 2006 | 35.89 | 35.89 | 35.36 | 35.65 | 953,900 | -0.22(-0.60%) |
Mar 22, 2006 | 35.85 | 35.99 | 35.52 | 35.87 | 838,267 | -0.02(-0.06%) |
Mar 21, 2006 | 36.00 | 36.21 | 35.80 | 35.89 | 1,165,906 | -0.01(-0.04%) |
Mar 20, 2006 | 36.13 | 36.13 | 35.68 | 35.90 | 815,626 | -0.09(-0.24%) |
Mar 17, 2006 | 36.04 | 36.08 | 35.79 | 35.99 | 1,615,185 | +0.23(+0.64%) |
Mar 16, 2006 | 36.06 | 36.19 | 35.73 | 35.76 | 1,085,030 | -0.18(-0.51%) |
Mar 15, 2006 | 36.13 | 36.23 | 35.68 | 35.94 | 834,211 | -0.26(-0.71%) |
Mar 14, 2006 | 35.75 | 36.33 | 35.42 | 36.20 | 1,373,831 | +0.37(+1.03%) |
Mar 13, 2006 | 35.75 | 36.22 | 35.66 | 35.83 | 585,302 | +0.05(+0.15%) |
Mar 10, 2006 | 35.43 | 36.29 | 35.39 | 35.77 | 1,533,106 | +0.41(+1.16%) |
Mar 09, 2006 | 35.66 | 35.90 | 35.34 | 35.36 | 1,179,018 | -0.21(-0.59%) |
Mar 08, 2006 | 35.75 | 35.84 | 35.28 | 35.57 | 1,128,133 | -0.17(-0.47%) |
Mar 07, 2006 | 35.40 | 35.81 | 35.36 | 35.74 | 1,407,647 | +0.22(+0.61%) |
Mar 06, 2006 | 35.63 | 35.81 | 35.36 | 35.52 | 757,939 | -0.16(-0.45%) |
Mar 03, 2006 | 35.73 | 36.03 | 35.57 | 35.69 | 1,643,916 | -0.17(-0.49%) |
Mar 02, 2006 | 35.68 | 35.94 | 35.24 | 35.86 | 1,310,182 | +0.01(+0.04%) |
Mar 01, 2006 | 35.54 | 35.85 | 35.40 | 35.85 | 1,375,146 | +0.38(+1.06%) |
Feb 28, 2006 | 35.83 | 35.78 | 35.28 | 35.47 | 1,897,285 | -0.36(-1.00%) |
Feb 27, 2006 | 35.94 | 36.04 | 35.65 | 35.83 | 937,404 | +0.09(+0.26%) |
Feb 24, 2006 | 36.10 | 36.10 | 35.70 | 35.73 | 1,166,209 | -0.21(-0.58%) |
Feb 23, 2006 | 36.04 | 36.33 | 35.85 | 35.94 | 1,071,800 | -0.26(-0.73%) |
Feb 22, 2006 | 35.09 | 36.40 | 35.05 | 36.20 | 1,987,426 | +1.24(+3.56%) |
Feb 21, 2006 | 35.15 | 35.26 | 34.85 | 34.96 | 1,829,835 | -0.22(-0.63%) |
Feb 17, 2006 | 35.53 | 35.59 | 35.15 | 35.18 | 1,610,672 | -0.31(-0.87%) |
Feb 16, 2006 | 35.15 | 35.50 | 35.03 | 35.49 | 1,465,184 | +0.38(+1.07%) |
Feb 15, 2006 | 35.17 | 35.40 | 34.80 | 35.11 | 2,408,322 | -0.18(-0.51%) |
Feb 14, 2006 | 35.25 | 35.66 | 35.02 | 35.30 | 1,775,069 | +0.05(+0.13%) |
Feb 13, 2006 | 35.46 | 35.54 | 35.02 | 35.25 | 1,231,032 | -0.36(-1.02%) |
Feb 10, 2006 | 35.25 | 35.65 | 35.09 | 35.61 | 1,635,789 | +0.35(+0.99%) |
Feb 09, 2006 | 35.56 | 35.81 | 35.26 | 35.26 | 1,790,760 | -0.13(-0.38%) |
Feb 08, 2006 | 34.77 | 35.45 | 34.73 | 35.40 | 2,344,867 | +0.58(+1.66%) |
Feb 07, 2006 | 34.99 | 35.20 | 34.77 | 34.82 | 1,907,296 | -0.22(-0.63%) |
Feb 06, 2006 | 34.80 | 35.18 | 34.72 | 35.04 | 1,344,732 | +0.22(+0.62%) |
Feb 03, 2006 | 34.46 | 35.07 | 34.39 | 34.83 | 1,220,218 | +0.18(+0.52%) |
Feb 02, 2006 | 34.85 | 34.99 | 34.55 | 34.64 | 1,511,890 | -0.31(-0.89%) |