Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.92 | 40.30 | 39.45 | 39.57 | 1,865,429 | -0.39(-0.98%) |
Apr 27, 2006 | 39.67 | 41.13 | 39.39 | 39.96 | 3,173,390 | -0.29(-0.71%) |
Apr 26, 2006 | 39.82 | 40.56 | 39.81 | 40.24 | 3,010,189 | +0.39(+0.97%) |
Apr 25, 2006 | 39.64 | 40.20 | 39.37 | 39.86 | 4,238,076 | +0.45(+1.15%) |
Apr 24, 2006 | 39.18 | 39.47 | 38.60 | 39.40 | 2,638,934 | -0.01(-0.03%) |
Apr 21, 2006 | 38.33 | 39.57 | 37.99 | 39.42 | 2,600,658 | +1.18(+3.07%) |
Apr 20, 2006 | 38.88 | 39.11 | 38.09 | 38.24 | 1,317,588 | -0.37(-0.97%) |
Apr 19, 2006 | 37.74 | 38.74 | 37.58 | 38.62 | 2,940,446 | +0.77(+2.03%) |
Apr 18, 2006 | 36.78 | 38.03 | 36.36 | 37.85 | 1,648,923 | +1.07(+2.91%) |
Apr 17, 2006 | 36.55 | 36.87 | 36.46 | 36.78 | 688,734 | +0.33(+0.91%) |
Apr 13, 2006 | 36.45 | 36.74 | 36.18 | 36.45 | 692,726 | -0.00(-0.01%) |
Apr 12, 2006 | 36.30 | 36.55 | 36.18 | 36.45 | 967,938 | +0.29(+0.80%) |
Apr 11, 2006 | 37.16 | 37.22 | 36.06 | 36.16 | 1,476,328 | -0.92(-2.49%) |
Apr 10, 2006 | 37.73 | 37.73 | 36.85 | 37.09 | 1,382,399 | -0.80(-2.10%) |
Apr 07, 2006 | 38.13 | 38.32 | 37.10 | 37.88 | 2,369,828 | -0.30(-0.78%) |
Apr 06, 2006 | 37.48 | 38.21 | 37.22 | 38.18 | 2,569,427 | +0.70(+1.86%) |
Apr 05, 2006 | 37.11 | 37.64 | 37.11 | 37.48 | 1,788,642 | +0.45(+1.21%) |
Apr 04, 2006 | 36.50 | 37.11 | 36.38 | 37.04 | 1,259,822 | +0.48(+1.30%) |
Apr 03, 2006 | 36.62 | 37.04 | 36.47 | 36.56 | 1,664,656 | +0.02(+0.06%) |
Mar 31, 2006 | 36.77 | 36.88 | 36.16 | 36.54 | 1,470,927 | -0.38(-1.03%) |
Mar 30, 2006 | 37.30 | 37.46 | 36.68 | 36.92 | 1,712,795 | -0.38(-1.03%) |
Mar 29, 2006 | 36.45 | 37.41 | 36.43 | 37.30 | 2,420,080 | +0.67(+1.84%) |
Mar 28, 2006 | 36.31 | 36.63 | 36.08 | 36.63 | 1,698,705 | +0.32(+0.87%) |
Mar 27, 2006 | 36.01 | 36.40 | 35.82 | 36.31 | 1,453,785 | +0.25(+0.70%) |
Mar 24, 2006 | 35.63 | 36.25 | 35.63 | 36.06 | 1,301,620 | +0.43(+1.21%) |
Mar 23, 2006 | 35.63 | 36.04 | 35.48 | 35.63 | 1,160,023 | -0.02(-0.05%) |
Mar 22, 2006 | 35.18 | 36.02 | 35.15 | 35.65 | 2,192,772 | +0.31(+0.87%) |
Mar 21, 2006 | 35.43 | 35.61 | 35.25 | 35.34 | 2,909,450 | -0.38(-1.07%) |
Mar 20, 2006 | 35.93 | 36.26 | 35.55 | 35.72 | 1,778,780 | -0.17(-0.47%) |
Mar 17, 2006 | 36.44 | 36.44 | 35.90 | 35.90 | 2,354,095 | -0.33(-0.91%) |
Mar 16, 2006 | 35.80 | 36.31 | 35.58 | 36.22 | 2,500,154 | +0.34(+0.95%) |
Mar 15, 2006 | 35.64 | 35.90 | 35.25 | 35.88 | 2,498,511 | +0.27(+0.77%) |
Mar 14, 2006 | 35.65 | 35.98 | 35.02 | 35.61 | 3,786,747 | +0.06(+0.18%) |
Mar 13, 2006 | 34.92 | 35.75 | 34.90 | 35.55 | 4,765,017 | +0.74(+2.13%) |
Mar 10, 2006 | 33.45 | 35.03 | 33.07 | 34.80 | 6,859,399 | +1.16(+3.46%) |
Mar 09, 2006 | 33.03 | 33.79 | 32.96 | 33.64 | 5,649,359 | +0.64(+1.94%) |
Mar 08, 2006 | 32.79 | 33.27 | 32.13 | 33.00 | 4,376,151 | +0.32(+0.98%) |
Mar 07, 2006 | 34.58 | 34.66 | 31.93 | 32.68 | 10,065,195 | -2.42(-6.90%) |
Mar 06, 2006 | 36.20 | 36.20 | 34.94 | 35.11 | 2,947,726 | -0.45(-1.27%) |
Mar 03, 2006 | 35.35 | 35.92 | 35.14 | 35.56 | 3,791,678 | +0.72(+2.08%) |
Mar 02, 2006 | 35.98 | 35.98 | 34.08 | 34.83 | 9,418,729 | -2.56(-6.84%) |
Mar 01, 2006 | 36.76 | 37.52 | 36.63 | 37.39 | 1,432,886 | +0.64(+1.75%) |
Feb 28, 2006 | 37.51 | 37.39 | 36.75 | 36.75 | 1,993,642 | -0.76(-2.02%) |
Feb 27, 2006 | 37.22 | 37.69 | 36.85 | 37.51 | 1,913,333 | +0.54(+1.46%) |
Feb 24, 2006 | 36.48 | 37.10 | 36.38 | 36.97 | 1,177,634 | +0.49(+1.34%) |
Feb 23, 2006 | 36.37 | 36.79 | 36.08 | 36.48 | 1,443,453 | +0.01(+0.02%) |
Feb 22, 2006 | 35.64 | 36.68 | 35.56 | 36.47 | 2,106,122 | +0.83(+2.32%) |
Feb 21, 2006 | 35.25 | 35.78 | 35.22 | 35.64 | 1,823,161 | +0.63(+1.81%) |
Feb 17, 2006 | 34.66 | 35.17 | 34.49 | 35.01 | 1,650,332 | +0.35(+1.02%) |
Feb 16, 2006 | 34.59 | 34.66 | 34.16 | 34.66 | 2,453,894 | +0.23(+0.68%) |
Feb 15, 2006 | 34.67 | 34.92 | 34.11 | 34.42 | 2,560,269 | -0.26(-0.76%) |
Feb 14, 2006 | 34.52 | 34.81 | 34.20 | 34.69 | 3,470,676 | +0.14(+0.41%) |
Feb 13, 2006 | 34.68 | 35.02 | 34.44 | 34.55 | 1,585,051 | -0.12(-0.36%) |
Feb 10, 2006 | 35.52 | 35.55 | 34.41 | 34.67 | 4,964,147 | -1.10(-3.08%) |
Feb 09, 2006 | 35.89 | 36.06 | 35.67 | 35.77 | 2,734,272 | -0.27(-0.76%) |
Feb 08, 2006 | 36.67 | 36.67 | 35.56 | 36.04 | 3,028,975 | -0.66(-1.81%) |
Feb 07, 2006 | 37.28 | 37.28 | 36.53 | 36.71 | 1,971,569 | -0.57(-1.54%) |
Feb 06, 2006 | 37.54 | 37.88 | 36.88 | 37.28 | 1,771,970 | -0.22(-0.58%) |
Feb 03, 2006 | 37.26 | 37.56 | 37.12 | 37.50 | 2,958,058 | +0.35(+0.94%) |
Feb 02, 2006 | 37.41 | 37.49 | 37.03 | 37.15 | 1,972,273 | -0.15(-0.41%) |