Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.62 | 44.20 | 43.38 | 44.10 | 4,674,200 | +0.53(+1.22%) |
Apr 27, 2006 | 43.60 | 44.00 | 43.41 | 43.57 | 4,369,700 | -0.38(-0.86%) |
Apr 26, 2006 | 44.09 | 44.33 | 43.80 | 43.95 | 3,303,700 | -0.01(-0.02%) |
Apr 25, 2006 | 44.88 | 44.90 | 43.70 | 43.96 | 5,690,100 | -0.58(-1.30%) |
Apr 24, 2006 | 44.61 | 44.73 | 44.26 | 44.54 | 3,420,700 | -0.07(-0.16%) |
Apr 21, 2006 | 44.74 | 44.75 | 44.22 | 44.61 | 4,146,500 | +0.25(+0.56%) |
Apr 20, 2006 | 43.80 | 44.56 | 43.80 | 44.36 | 7,072,600 | +0.67(+1.53%) |
Apr 19, 2006 | 43.59 | 43.89 | 43.24 | 43.69 | 3,309,000 | +0.02(+0.05%) |
Apr 18, 2006 | 42.98 | 43.80 | 43.05 | 43.67 | 5,353,600 | +0.70(+1.63%) |
Apr 17, 2006 | 43.30 | 43.70 | 42.79 | 42.97 | 3,817,300 | -0.33(-0.76%) |
Apr 13, 2006 | 43.11 | 43.50 | 42.91 | 43.30 | 2,189,300 | +0.19(+0.44%) |
Apr 12, 2006 | 43.48 | 43.48 | 42.72 | 43.11 | 2,795,200 | +0.08(+0.19%) |
Apr 11, 2006 | 43.36 | 43.49 | 42.90 | 43.03 | 5,585,000 | +0.06(+0.14%) |
Apr 10, 2006 | 42.90 | 43.30 | 42.78 | 42.97 | 3,536,100 | +0.27(+0.63%) |
Apr 07, 2006 | 43.20 | 43.51 | 42.68 | 42.70 | 3,590,900 | -0.50(-1.16%) |
Apr 06, 2006 | 43.00 | 43.34 | 42.75 | 43.20 | 3,089,300 | +0.08(+0.19%) |
Apr 05, 2006 | 42.76 | 43.25 | 42.47 | 43.12 | 3,306,500 | +0.18(+0.42%) |
Apr 04, 2006 | 42.70 | 43.10 | 42.59 | 42.94 | 3,161,300 | +0.11(+0.26%) |
Apr 03, 2006 | 42.28 | 43.11 | 42.28 | 42.83 | 4,376,500 | +0.62(+1.47%) |
Mar 31, 2006 | 42.40 | 42.63 | 42.03 | 42.21 | 2,664,200 | -0.30(-0.71%) |
Mar 30, 2006 | 42.29 | 42.77 | 42.06 | 42.51 | 3,068,800 | +0.03(+0.07%) |
Mar 29, 2006 | 42.29 | 42.65 | 42.16 | 42.48 | 3,060,900 | +0.09(+0.21%) |
Mar 28, 2006 | 42.47 | 42.85 | 42.27 | 42.39 | 3,079,600 | -0.17(-0.40%) |
Mar 27, 2006 | 42.40 | 42.79 | 42.36 | 42.56 | 2,930,300 | +0.01(+0.02%) |
Mar 24, 2006 | 43.04 | 43.10 | 42.35 | 42.55 | 3,077,600 | -0.42(-0.98%) |
Mar 23, 2006 | 43.25 | 43.47 | 42.90 | 42.97 | 3,690,700 | -0.19(-0.44%) |
Mar 22, 2006 | 42.86 | 43.25 | 42.72 | 43.16 | 3,344,600 | +0.30(+0.70%) |
Mar 21, 2006 | 42.63 | 43.07 | 42.61 | 42.86 | 3,871,400 | +0.11(+0.26%) |
Mar 20, 2006 | 42.56 | 42.95 | 42.41 | 42.75 | 4,755,600 | +0.19(+0.45%) |
Mar 17, 2006 | 42.89 | 42.92 | 42.50 | 42.56 | 5,608,800 | -0.08(-0.19%) |
Mar 16, 2006 | 42.77 | 43.22 | 42.60 | 42.64 | 4,599,200 | -0.23(-0.54%) |
Mar 15, 2006 | 43.20 | 43.50 | 42.60 | 42.87 | 9,323,900 | +0.95(+2.27%) |
Mar 14, 2006 | 41.51 | 42.06 | 41.45 | 41.92 | 3,779,700 | +0.41(+0.99%) |
Mar 13, 2006 | 40.99 | 41.59 | 40.82 | 41.51 | 4,852,600 | +0.61(+1.49%) |
Mar 10, 2006 | 40.49 | 41.00 | 40.31 | 40.90 | 4,473,300 | +0.59(+1.46%) |
Mar 09, 2006 | 40.47 | 40.98 | 40.31 | 40.31 | 3,877,700 | -0.25(-0.62%) |
Mar 08, 2006 | 40.95 | 40.98 | 40.11 | 40.56 | 4,184,600 | -0.30(-0.73%) |
Mar 07, 2006 | 40.50 | 40.88 | 40.39 | 40.86 | 3,717,500 | +0.32(+0.79%) |
Mar 06, 2006 | 41.00 | 41.10 | 40.28 | 40.54 | 3,242,600 | -0.46(-1.12%) |
Mar 03, 2006 | 40.77 | 41.24 | 40.56 | 41.00 | 3,710,500 | -0.04(-0.10%) |
Mar 02, 2006 | 40.45 | 41.06 | 40.32 | 41.04 | 4,201,700 | +0.43(+1.06%) |
Mar 01, 2006 | 40.38 | 40.87 | 40.28 | 40.61 | 3,431,100 | +0.37(+0.92%) |
Feb 28, 2006 | 40.05 | 41.00 | 39.96 | 40.24 | 6,769,800 | +0.19(+0.47%) |
Feb 27, 2006 | 40.15 | 40.25 | 39.90 | 40.05 | 4,682,200 | -0.27(-0.67%) |
Feb 24, 2006 | 40.38 | 40.51 | 40.17 | 40.32 | 4,218,800 | -0.25(-0.62%) |
Feb 23, 2006 | 40.74 | 40.96 | 40.12 | 40.57 | 6,902,700 | -0.32(-0.78%) |
Feb 22, 2006 | 41.80 | 42.04 | 40.80 | 40.89 | 8,360,000 | -0.77(-1.85%) |
Feb 21, 2006 | 41.70 | 41.75 | 41.35 | 41.66 | 4,376,900 | +0.15(+0.36%) |
Feb 17, 2006 | 41.52 | 41.74 | 41.22 | 41.51 | 3,592,200 | -0.01(-0.02%) |
Feb 16, 2006 | 40.93 | 41.78 | 40.71 | 41.52 | 5,017,100 | +0.60(+1.47%) |
Feb 15, 2006 | 40.95 | 41.19 | 40.63 | 40.92 | 3,695,300 | -0.07(-0.17%) |
Feb 14, 2006 | 40.32 | 41.16 | 40.26 | 40.99 | 5,767,700 | +0.84(+2.09%) |
Feb 13, 2006 | 39.53 | 40.69 | 39.53 | 40.15 | 4,587,000 | -0.54(-1.33%) |
Feb 10, 2006 | 40.27 | 40.84 | 39.79 | 40.69 | 5,845,700 | +0.49(+1.22%) |
Feb 09, 2006 | 39.60 | 40.64 | 39.60 | 40.20 | 8,940,100 | +0.65(+1.64%) |
Feb 08, 2006 | 39.15 | 39.60 | 39.04 | 39.55 | 4,124,500 | +0.37(+0.94%) |
Feb 07, 2006 | 39.08 | 39.67 | 39.03 | 39.18 | 5,545,000 | +0.30(+0.77%) |
Feb 06, 2006 | 38.90 | 39.14 | 38.78 | 38.88 | 3,258,200 | -0.02(-0.05%) |
Feb 03, 2006 | 38.82 | 39.15 | 38.52 | 38.90 | 4,548,400 | +0.01(+0.03%) |
Feb 02, 2006 | 39.55 | 39.67 | 38.85 | 38.89 | 4,014,100 | -0.60(-1.52%) |