Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.37 | 43.90 | 43.35 | 43.62 | 2,346,406 | +0.12(+0.28%) |
Apr 27, 2006 | 43.00 | 43.68 | 42.75 | 43.49 | 6,098,961 | +0.43(+1.00%) |
Apr 26, 2006 | 43.25 | 43.51 | 43.01 | 43.06 | 5,420,176 | -0.20(-0.45%) |
Apr 25, 2006 | 43.59 | 43.59 | 43.15 | 43.26 | 4,437,697 | -0.31(-0.70%) |
Apr 24, 2006 | 43.75 | 43.79 | 43.38 | 43.57 | 1,739,509 | -0.22(-0.50%) |
Apr 21, 2006 | 43.97 | 44.05 | 43.68 | 43.79 | 3,528,575 | +0.01(+0.01%) |
Apr 20, 2006 | 43.83 | 43.88 | 43.33 | 43.78 | 5,854,768 | +0.04(+0.10%) |
Apr 19, 2006 | 43.25 | 43.80 | 43.09 | 43.74 | 4,211,436 | +0.60(+1.39%) |
Apr 18, 2006 | 42.21 | 43.36 | 42.21 | 43.14 | 7,472,018 | +1.01(+2.40%) |
Apr 17, 2006 | 42.33 | 42.42 | 42.07 | 42.13 | 3,630,295 | -0.19(-0.45%) |
Apr 13, 2006 | 42.80 | 42.70 | 42.17 | 42.32 | 3,503,960 | -0.48(-1.13%) |
Apr 12, 2006 | 42.79 | 43.06 | 42.67 | 42.80 | 2,108,570 | -0.05(-0.11%) |
Apr 11, 2006 | 43.09 | 43.23 | 42.79 | 42.85 | 2,388,463 | -0.10(-0.23%) |
Apr 10, 2006 | 43.36 | 43.43 | 42.89 | 42.95 | 4,291,638 | -0.52(-1.20%) |
Apr 07, 2006 | 44.12 | 44.14 | 43.40 | 43.47 | 5,221,300 | -0.66(-1.49%) |
Apr 06, 2006 | 44.24 | 44.37 | 43.97 | 44.13 | 3,740,328 | -0.26(-0.58%) |
Apr 05, 2006 | 44.16 | 44.43 | 44.14 | 44.38 | 3,323,505 | +0.42(+0.96%) |
Apr 04, 2006 | 43.92 | 45.20 | 43.72 | 43.96 | 3,641,869 | -0.15(-0.33%) |
Apr 03, 2006 | 44.87 | 45.17 | 44.11 | 44.11 | 5,003,189 | -0.98(-2.18%) |
Mar 31, 2006 | 44.94 | 45.21 | 44.57 | 45.09 | 5,175,656 | +0.15(+0.34%) |
Mar 30, 2006 | 45.52 | 45.62 | 44.70 | 44.94 | 4,037,664 | -0.71(-1.55%) |
Mar 29, 2006 | 45.00 | 45.64 | 45.00 | 45.64 | 5,330,518 | +0.99(+2.21%) |
Mar 28, 2006 | 44.11 | 44.90 | 44.01 | 44.65 | 3,870,087 | +0.50(+1.13%) |
Mar 27, 2006 | 44.48 | 44.53 | 44.08 | 44.16 | 2,705,034 | -0.44(-0.99%) |
Mar 24, 2006 | 44.78 | 44.78 | 44.46 | 44.60 | 2,834,303 | -0.40(-0.90%) |
Mar 23, 2006 | 44.72 | 45.02 | 44.70 | 45.00 | 2,148,671 | +0.26(+0.59%) |
Mar 22, 2006 | 44.59 | 44.88 | 44.46 | 44.74 | 3,102,622 | +0.13(+0.29%) |
Mar 21, 2006 | 45.18 | 45.27 | 44.52 | 44.61 | 4,669,339 | -0.66(-1.46%) |
Mar 20, 2006 | 46.00 | 46.00 | 45.09 | 45.27 | 3,460,924 | -0.72(-1.57%) |
Mar 17, 2006 | 45.92 | 46.02 | 45.33 | 46.00 | 3,886,225 | +0.52(+1.13%) |
Mar 16, 2006 | 45.15 | 45.78 | 45.09 | 45.48 | 5,020,142 | +0.48(+1.08%) |
Mar 15, 2006 | 44.38 | 45.09 | 44.32 | 45.00 | 4,097,653 | +0.77(+1.75%) |
Mar 14, 2006 | 43.87 | 44.24 | 43.76 | 44.22 | 2,230,341 | +0.34(+0.78%) |
Mar 13, 2006 | 44.14 | 44.32 | 43.64 | 43.88 | 2,550,009 | -0.17(-0.38%) |
Mar 10, 2006 | 43.71 | 44.11 | 43.46 | 44.05 | 2,286,743 | +0.48(+1.10%) |
Mar 09, 2006 | 43.26 | 43.81 | 43.22 | 43.57 | 4,710,907 | +0.44(+1.01%) |
Mar 08, 2006 | 42.94 | 43.25 | 42.73 | 43.13 | 5,816,949 | +0.08(+0.19%) |
Mar 07, 2006 | 43.55 | 43.59 | 43.05 | 43.05 | 5,039,378 | -0.60(-1.36%) |
Mar 06, 2006 | 43.03 | 43.80 | 42.94 | 43.65 | 4,170,845 | +0.75(+1.74%) |
Mar 03, 2006 | 42.94 | 43.03 | 42.74 | 42.90 | 5,310,305 | -0.18(-0.41%) |
Mar 02, 2006 | 43.09 | 43.15 | 42.88 | 43.08 | 3,105,394 | -0.10(-0.24%) |
Mar 01, 2006 | 43.29 | 43.35 | 42.82 | 43.18 | 2,084,118 | +0.21(+0.49%) |
Feb 28, 2006 | 43.17 | 43.28 | 42.83 | 42.97 | 2,713,185 | -0.20(-0.47%) |
Feb 27, 2006 | 43.28 | 43.36 | 42.98 | 43.17 | 1,411,364 | +0.02(+0.06%) |
Feb 24, 2006 | 43.28 | 43.35 | 43.07 | 43.15 | 2,432,477 | -0.25(-0.58%) |
Feb 23, 2006 | 43.52 | 43.62 | 43.16 | 43.40 | 1,828,677 | -0.12(-0.27%) |
Feb 22, 2006 | 42.94 | 43.52 | 42.77 | 43.52 | 5,086,651 | +0.57(+1.33%) |
Feb 21, 2006 | 42.91 | 43.17 | 42.79 | 42.95 | 2,790,453 | +0.05(+0.11%) |
Feb 17, 2006 | 42.65 | 42.92 | 42.43 | 42.90 | 3,512,437 | +0.31(+0.72%) |
Feb 16, 2006 | 42.33 | 42.60 | 42.27 | 42.59 | 2,057,384 | +0.36(+0.86%) |
Feb 15, 2006 | 41.95 | 42.24 | 41.76 | 42.23 | 3,091,048 | +0.33(+0.79%) |
Feb 14, 2006 | 41.62 | 41.90 | 41.19 | 41.90 | 2,395,636 | +0.31(+0.74%) |
Feb 13, 2006 | 41.55 | 41.69 | 41.49 | 41.59 | 990,628 | +0.05(+0.12%) |
Feb 10, 2006 | 41.56 | 41.80 | 41.25 | 41.54 | 1,745,867 | -0.02(-0.04%) |
Feb 09, 2006 | 41.50 | 41.77 | 41.29 | 41.56 | 1,481,949 | +0.16(+0.39%) |
Feb 08, 2006 | 41.54 | 41.54 | 41.05 | 41.40 | 1,914,585 | -0.17(-0.40%) |
Feb 07, 2006 | 41.78 | 42.05 | 41.56 | 41.57 | 2,518,710 | -0.25(-0.60%) |
Feb 06, 2006 | 41.59 | 41.94 | 41.59 | 41.82 | 1,516,671 | +0.10(+0.25%) |
Feb 03, 2006 | 41.78 | 41.98 | 41.38 | 41.71 | 5,450,985 | -0.54(-1.28%) |
Feb 02, 2006 | 42.42 | 42.45 | 42.11 | 42.25 | 3,415,281 | -0.19(-0.45%) |