Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.81 | 42.07 | 41.78 | 41.93 | 3,938,800 | +0.00(+0.00%) |
Apr 27, 2006 | 41.53 | 42.54 | 41.53 | 41.93 | 3,255,600 | -0.30(-0.71%) |
Apr 26, 2006 | 41.87 | 42.37 | 41.75 | 42.23 | 1,871,800 | +0.41(+0.98%) |
Apr 25, 2006 | 42.21 | 42.54 | 41.76 | 41.82 | 2,973,800 | -0.38(-0.90%) |
Apr 24, 2006 | 42.36 | 42.53 | 42.00 | 42.20 | 2,385,300 | -0.21(-0.50%) |
Apr 21, 2006 | 43.05 | 43.05 | 41.95 | 42.41 | 3,185,200 | -0.41(-0.96%) |
Apr 20, 2006 | 43.25 | 43.40 | 42.75 | 42.82 | 3,158,900 | -0.63(-1.45%) |
Apr 19, 2006 | 42.99 | 43.57 | 42.99 | 43.45 | 3,541,000 | +0.63(+1.47%) |
Apr 18, 2006 | 42.57 | 43.15 | 42.54 | 42.82 | 3,708,600 | +0.46(+1.09%) |
Apr 17, 2006 | 42.93 | 43.18 | 42.13 | 42.36 | 3,574,100 | -0.76(-1.76%) |
Apr 13, 2006 | 43.01 | 43.42 | 42.86 | 43.12 | 2,704,200 | +0.11(+0.26%) |
Apr 12, 2006 | 43.20 | 43.43 | 43.01 | 43.01 | 2,719,400 | +0.01(+0.02%) |
Apr 11, 2006 | 43.74 | 43.82 | 42.82 | 43.00 | 3,073,900 | -0.72(-1.65%) |
Apr 10, 2006 | 43.33 | 44.02 | 43.31 | 43.72 | 3,103,900 | +0.39(+0.90%) |
Apr 07, 2006 | 43.99 | 44.63 | 43.26 | 43.33 | 3,892,800 | -0.56(-1.28%) |
Apr 06, 2006 | 43.41 | 43.90 | 43.11 | 43.89 | 3,376,800 | +0.40(+0.92%) |
Apr 05, 2006 | 43.41 | 43.70 | 43.30 | 43.49 | 2,021,100 | +0.21(+0.49%) |
Apr 04, 2006 | 42.72 | 43.44 | 42.70 | 43.28 | 5,441,300 | +0.38(+0.89%) |
Apr 03, 2006 | 43.26 | 43.59 | 42.79 | 42.90 | 3,775,700 | -0.23(-0.53%) |
Mar 31, 2006 | 43.54 | 43.80 | 43.03 | 43.13 | 3,325,900 | -0.39(-0.90%) |
Mar 30, 2006 | 43.82 | 44.08 | 43.37 | 43.52 | 3,189,000 | -0.48(-1.09%) |
Mar 29, 2006 | 44.10 | 44.34 | 43.93 | 44.00 | 3,052,700 | +0.05(+0.11%) |
Mar 28, 2006 | 44.65 | 44.75 | 43.56 | 43.95 | 5,734,800 | -1.07(-2.38%) |
Mar 27, 2006 | 44.42 | 45.06 | 44.10 | 45.02 | 4,527,400 | +0.65(+1.46%) |
Mar 24, 2006 | 45.30 | 45.30 | 44.15 | 44.37 | 3,103,800 | -0.20(-0.45%) |
Mar 23, 2006 | 44.59 | 44.96 | 44.35 | 44.57 | 2,194,100 | -0.12(-0.27%) |
Mar 22, 2006 | 44.51 | 44.77 | 43.99 | 44.69 | 3,807,700 | +0.00(+0.00%) |
Mar 21, 2006 | 45.18 | 45.20 | 44.23 | 44.69 | 4,252,300 | -0.36(-0.80%) |
Mar 20, 2006 | 45.13 | 45.35 | 44.92 | 45.05 | 1,862,500 | -0.27(-0.60%) |
Mar 17, 2006 | 45.26 | 45.41 | 45.03 | 45.32 | 3,323,300 | +0.38(+0.85%) |
Mar 16, 2006 | 45.36 | 45.41 | 44.83 | 44.94 | 3,137,300 | -0.17(-0.38%) |
Mar 15, 2006 | 45.67 | 45.88 | 45.09 | 45.11 | 2,884,300 | -0.74(-1.61%) |
Mar 14, 2006 | 45.00 | 45.89 | 44.76 | 45.85 | 2,998,200 | +0.42(+0.92%) |
Mar 13, 2006 | 45.36 | 46.07 | 45.20 | 45.43 | 2,651,100 | -0.02(-0.04%) |
Mar 10, 2006 | 44.77 | 45.52 | 44.72 | 45.45 | 2,273,300 | +0.65(+1.45%) |
Mar 09, 2006 | 45.10 | 45.11 | 44.68 | 44.80 | 2,729,700 | -0.42(-0.93%) |
Mar 08, 2006 | 44.28 | 45.65 | 44.22 | 45.22 | 3,808,000 | +1.08(+2.45%) |
Mar 07, 2006 | 43.93 | 44.33 | 43.65 | 44.14 | 2,527,200 | +0.21(+0.48%) |
Mar 06, 2006 | 44.20 | 44.39 | 43.74 | 43.93 | 2,110,400 | -0.46(-1.04%) |
Mar 03, 2006 | 44.65 | 45.02 | 44.28 | 44.39 | 2,419,500 | -0.23(-0.52%) |
Mar 02, 2006 | 44.57 | 45.04 | 44.41 | 44.62 | 3,520,700 | -0.03(-0.07%) |
Mar 01, 2006 | 45.03 | 45.05 | 44.31 | 44.65 | 2,811,100 | -0.21(-0.47%) |
Feb 28, 2006 | 45.68 | 45.71 | 44.82 | 44.86 | 3,021,700 | -0.82(-1.80%) |
Feb 27, 2006 | 45.65 | 45.96 | 45.56 | 45.68 | 2,068,700 | +0.24(+0.53%) |
Feb 24, 2006 | 45.87 | 45.93 | 45.12 | 45.44 | 2,465,700 | -0.54(-1.17%) |
Feb 23, 2006 | 45.92 | 46.27 | 45.81 | 45.98 | 1,972,600 | -0.17(-0.37%) |
Feb 22, 2006 | 46.09 | 46.39 | 45.82 | 46.15 | 2,308,900 | +0.32(+0.70%) |
Feb 21, 2006 | 46.00 | 46.19 | 45.48 | 45.83 | 2,931,300 | -0.08(-0.17%) |
Feb 17, 2006 | 45.90 | 46.15 | 45.55 | 45.91 | 2,743,700 | +0.01(+0.02%) |
Feb 16, 2006 | 45.80 | 46.36 | 45.53 | 45.90 | 3,957,700 | +0.14(+0.31%) |
Feb 15, 2006 | 44.90 | 45.83 | 44.70 | 45.76 | 4,114,700 | +0.93(+2.07%) |
Feb 14, 2006 | 44.10 | 44.83 | 43.90 | 44.83 | 4,196,500 | +1.45(+3.34%) |
Feb 13, 2006 | 42.87 | 43.44 | 42.82 | 43.38 | 1,770,400 | +0.12(+0.28%) |
Feb 10, 2006 | 42.87 | 43.36 | 42.61 | 43.26 | 1,896,600 | +0.26(+0.60%) |
Feb 09, 2006 | 43.27 | 43.44 | 42.88 | 43.00 | 2,334,800 | -0.39(-0.90%) |
Feb 08, 2006 | 43.18 | 43.49 | 43.08 | 43.39 | 3,664,000 | +0.10(+0.23%) |
Feb 07, 2006 | 43.65 | 44.01 | 43.08 | 43.29 | 3,253,200 | -0.48(-1.10%) |
Feb 06, 2006 | 43.52 | 43.83 | 43.15 | 43.77 | 2,538,800 | +0.10(+0.23%) |
Feb 03, 2006 | 43.36 | 43.90 | 43.22 | 43.67 | 3,239,000 | -0.02(-0.05%) |
Feb 02, 2006 | 44.00 | 44.20 | 43.12 | 43.69 | 3,888,200 | +0.35(+0.81%) |