Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.70 | 40.49 | 39.52 | 39.91 | 3,328,148 | +0.39(+0.99%) |
Apr 27, 2006 | 38.97 | 39.94 | 38.93 | 39.52 | 2,796,668 | +0.41(+1.04%) |
Apr 26, 2006 | 39.06 | 39.46 | 39.00 | 39.11 | 3,316,360 | +0.12(+0.32%) |
Apr 25, 2006 | 39.05 | 39.24 | 38.75 | 38.99 | 1,908,056 | -0.08(-0.19%) |
Apr 24, 2006 | 39.41 | 39.48 | 38.95 | 39.06 | 1,804,293 | -0.37(-0.94%) |
Apr 21, 2006 | 39.47 | 39.56 | 39.24 | 39.43 | 2,042,236 | +0.21(+0.54%) |
Apr 20, 2006 | 39.00 | 39.30 | 38.66 | 39.22 | 2,536,168 | -0.07(-0.17%) |
Apr 19, 2006 | 38.82 | 39.40 | 38.72 | 39.29 | 3,345,902 | +0.54(+1.38%) |
Apr 18, 2006 | 37.91 | 38.76 | 37.91 | 38.75 | 4,606,783 | +0.87(+2.29%) |
Apr 17, 2006 | 38.46 | 38.47 | 37.80 | 37.89 | 3,034,175 | -0.80(-2.06%) |
Apr 13, 2006 | 38.59 | 38.74 | 38.15 | 38.69 | 1,910,530 | +0.10(+0.25%) |
Apr 12, 2006 | 38.53 | 38.68 | 38.30 | 38.59 | 2,189,077 | +0.27(+0.70%) |
Apr 11, 2006 | 38.86 | 39.16 | 38.17 | 38.32 | 2,015,749 | -0.88(-2.24%) |
Apr 10, 2006 | 39.04 | 39.50 | 38.97 | 39.20 | 3,166,754 | +0.16(+0.42%) |
Apr 07, 2006 | 39.35 | 39.81 | 38.78 | 39.04 | 3,295,840 | -0.31(-0.79%) |
Apr 06, 2006 | 39.61 | 40.00 | 39.18 | 39.35 | 3,404,697 | -0.31(-0.78%) |
Apr 05, 2006 | 38.82 | 39.76 | 38.79 | 39.65 | 4,782,439 | +0.85(+2.20%) |
Apr 04, 2006 | 38.00 | 38.86 | 37.61 | 38.80 | 3,692,557 | +0.96(+2.54%) |
Apr 03, 2006 | 37.51 | 38.35 | 37.39 | 37.84 | 3,897,319 | +0.33(+0.88%) |
Mar 31, 2006 | 36.97 | 37.59 | 36.89 | 37.51 | 5,022,128 | +0.54(+1.45%) |
Mar 30, 2006 | 37.58 | 37.64 | 36.97 | 36.97 | 3,027,626 | -0.60(-1.59%) |
Mar 29, 2006 | 36.97 | 37.67 | 36.78 | 37.57 | 4,153,163 | +0.60(+1.64%) |
Mar 28, 2006 | 37.98 | 37.98 | 36.93 | 36.97 | 4,727,865 | -1.02(-2.68%) |
Mar 27, 2006 | 38.12 | 38.22 | 37.74 | 37.98 | 3,802,433 | -0.12(-0.32%) |
Mar 24, 2006 | 38.16 | 38.17 | 37.83 | 38.11 | 2,008,036 | -0.10(-0.25%) |
Mar 23, 2006 | 38.29 | 38.31 | 38.02 | 38.20 | 1,808,804 | -0.22(-0.57%) |
Mar 22, 2006 | 38.38 | 38.58 | 38.26 | 38.42 | 1,849,698 | -0.01(-0.02%) |
Mar 21, 2006 | 39.00 | 39.03 | 38.20 | 38.43 | 2,236,956 | -0.56(-1.43%) |
Mar 20, 2006 | 38.33 | 39.03 | 38.20 | 38.99 | 2,434,442 | +0.66(+1.72%) |
Mar 17, 2006 | 38.59 | 38.65 | 38.23 | 38.33 | 2,180,781 | +0.01(+0.02%) |
Mar 16, 2006 | 38.31 | 38.42 | 38.08 | 38.32 | 2,130,719 | +0.01(+0.04%) |
Mar 15, 2006 | 38.20 | 38.54 | 38.05 | 38.31 | 2,645,607 | +0.29(+0.76%) |
Mar 14, 2006 | 37.56 | 38.30 | 37.43 | 38.02 | 2,740,202 | +0.57(+1.52%) |
Mar 13, 2006 | 37.67 | 37.88 | 37.40 | 37.45 | 2,125,771 | -0.07(-0.18%) |
Mar 10, 2006 | 37.27 | 37.74 | 37.05 | 37.52 | 1,580,612 | +0.32(+0.85%) |
Mar 09, 2006 | 37.64 | 37.86 | 37.18 | 37.20 | 1,585,851 | -0.42(-1.11%) |
Mar 08, 2006 | 38.10 | 38.10 | 37.36 | 37.62 | 3,420,123 | -0.41(-1.08%) |
Mar 07, 2006 | 37.81 | 38.13 | 37.66 | 38.03 | 2,120,532 | +0.11(+0.29%) |
Mar 06, 2006 | 38.34 | 38.38 | 37.88 | 37.92 | 2,334,753 | -0.31(-0.81%) |
Mar 03, 2006 | 38.12 | 38.47 | 37.85 | 38.23 | 2,081,093 | -0.12(-0.30%) |
Mar 02, 2006 | 38.72 | 38.75 | 38.09 | 38.35 | 2,971,160 | -0.43(-1.12%) |
Mar 01, 2006 | 39.05 | 39.16 | 38.65 | 38.78 | 2,872,636 | -0.23(-0.58%) |
Feb 28, 2006 | 39.74 | 39.65 | 38.98 | 39.01 | 2,341,884 | -0.73(-1.83%) |
Feb 27, 2006 | 39.52 | 39.83 | 39.47 | 39.74 | 2,268,537 | +0.17(+0.43%) |
Feb 24, 2006 | 39.49 | 39.68 | 39.40 | 39.57 | 1,533,168 | +0.09(+0.23%) |
Feb 23, 2006 | 39.52 | 39.62 | 39.24 | 39.48 | 1,902,963 | -0.04(-0.10%) |
Feb 22, 2006 | 39.02 | 39.60 | 39.02 | 39.52 | 1,414,997 | +0.51(+1.30%) |
Feb 21, 2006 | 39.13 | 39.20 | 38.48 | 39.01 | 2,065,521 | +0.65(+1.68%) |
Feb 17, 2006 | 38.53 | 38.63 | 38.28 | 38.36 | 1,090,754 | -0.18(-0.46%) |
Feb 16, 2006 | 38.25 | 38.57 | 38.01 | 38.54 | 1,889,428 | +0.25(+0.65%) |
Feb 15, 2006 | 38.65 | 38.65 | 37.84 | 38.29 | 2,715,608 | -0.32(-0.82%) |
Feb 14, 2006 | 38.31 | 39.02 | 37.48 | 38.61 | 3,303,989 | +1.26(+3.37%) |
Feb 13, 2006 | 37.63 | 37.70 | 36.95 | 37.35 | 1,280,381 | -0.21(-0.57%) |
Feb 10, 2006 | 36.97 | 37.69 | 36.75 | 37.57 | 1,825,540 | +0.45(+1.22%) |
Feb 09, 2006 | 36.42 | 37.39 | 36.33 | 37.11 | 1,829,324 | +0.84(+2.31%) |
Feb 08, 2006 | 36.42 | 36.42 | 36.09 | 36.27 | 829,090 | +0.09(+0.25%) |
Feb 07, 2006 | 36.18 | 36.32 | 36.04 | 36.18 | 1,275,870 | -0.01(-0.02%) |
Feb 06, 2006 | 36.28 | 36.47 | 36.04 | 36.19 | 983,934 | -0.13(-0.36%) |
Feb 03, 2006 | 36.54 | 36.60 | 36.15 | 36.32 | 837,967 | -0.21(-0.58%) |
Feb 02, 2006 | 36.97 | 37.11 | 36.45 | 36.54 | 1,132,522 | -0.41(-1.12%) |