Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.33 | 42.49 | 42.21 | 42.38 | 759,914 | -0.08(-0.20%) |
Apr 27, 2006 | 42.38 | 42.58 | 42.10 | 42.46 | 702,612 | +0.04(+0.10%) |
Apr 26, 2006 | 42.67 | 42.71 | 42.24 | 42.42 | 561,873 | -0.23(-0.55%) |
Apr 25, 2006 | 42.23 | 42.71 | 42.04 | 42.65 | 620,494 | +0.47(+1.11%) |
Apr 24, 2006 | 42.13 | 42.26 | 41.69 | 42.18 | 411,185 | -0.04(-0.10%) |
Apr 21, 2006 | 42.80 | 42.84 | 42.01 | 42.23 | 276,081 | -0.45(-1.06%) |
Apr 20, 2006 | 42.45 | 42.96 | 42.25 | 42.68 | 309,767 | +0.23(+0.53%) |
Apr 19, 2006 | 42.21 | 42.73 | 42.15 | 42.45 | 282,315 | +0.19(+0.45%) |
Apr 18, 2006 | 42.06 | 42.43 | 41.88 | 42.26 | 358,438 | +0.26(+0.62%) |
Apr 17, 2006 | 42.33 | 42.58 | 41.91 | 42.00 | 377,619 | -0.25(-0.59%) |
Apr 13, 2006 | 42.23 | 42.51 | 42.05 | 42.25 | 147,571 | +0.02(+0.04%) |
Apr 12, 2006 | 42.54 | 42.79 | 42.21 | 42.23 | 347,050 | -0.24(-0.57%) |
Apr 11, 2006 | 42.12 | 42.73 | 42.07 | 42.48 | 434,322 | +0.33(+0.79%) |
Apr 10, 2006 | 42.62 | 42.63 | 41.89 | 42.14 | 736,897 | -0.44(-1.04%) |
Apr 07, 2006 | 42.71 | 43.13 | 42.43 | 42.58 | 2,515,785 | -0.08(-0.20%) |
Apr 06, 2006 | 42.33 | 42.72 | 42.33 | 42.67 | 3,569,763 | +0.33(+0.79%) |
Apr 05, 2006 | 42.39 | 42.53 | 42.31 | 42.33 | 1,232,957 | -0.06(-0.14%) |
Apr 04, 2006 | 42.36 | 42.53 | 42.25 | 42.39 | 799,594 | +0.02(+0.04%) |
Apr 03, 2006 | 42.38 | 42.62 | 42.29 | 42.38 | 605,030 | +0.03(+0.08%) |
Mar 31, 2006 | 42.11 | 42.34 | 42.03 | 42.34 | 982,410 | +0.28(+0.65%) |
Mar 30, 2006 | 42.13 | 42.27 | 41.93 | 42.07 | 1,056,135 | +0.03(+0.06%) |
Mar 29, 2006 | 41.83 | 42.20 | 41.72 | 42.04 | 456,979 | +0.25(+0.60%) |
Mar 28, 2006 | 41.67 | 41.85 | 41.50 | 41.79 | 572,543 | +0.14(+0.34%) |
Mar 27, 2006 | 41.15 | 41.65 | 41.15 | 41.65 | 278,719 | +0.42(+1.01%) |
Mar 24, 2006 | 41.08 | 41.38 | 41.04 | 41.23 | 501,934 | +0.05(+0.12%) |
Mar 23, 2006 | 41.46 | 41.46 | 40.99 | 41.18 | 438,638 | -0.31(-0.74%) |
Mar 22, 2006 | 41.49 | 41.54 | 41.09 | 41.49 | 500,615 | +0.04(+0.10%) |
Mar 21, 2006 | 41.37 | 41.75 | 41.29 | 41.45 | 659,695 | +0.01(+0.02%) |
Mar 20, 2006 | 41.42 | 41.73 | 41.33 | 41.44 | 585,250 | +0.05(+0.12%) |
Mar 17, 2006 | 41.58 | 41.71 | 41.29 | 41.39 | 832,321 | -0.53(-1.25%) |
Mar 16, 2006 | 42.44 | 42.51 | 41.88 | 41.92 | 449,666 | -0.44(-1.04%) |
Mar 15, 2006 | 41.62 | 42.43 | 41.58 | 42.36 | 518,837 | +0.58(+1.38%) |
Mar 14, 2006 | 41.51 | 41.88 | 41.39 | 41.78 | 485,510 | +0.10(+0.24%) |
Mar 13, 2006 | 42.00 | 42.20 | 41.63 | 41.68 | 380,496 | -0.23(-0.54%) |
Mar 10, 2006 | 41.50 | 41.93 | 41.42 | 41.91 | 889,144 | +0.45(+1.09%) |
Mar 09, 2006 | 41.71 | 42.66 | 41.29 | 41.46 | 3,229,306 | +0.89(+2.20%) |
Mar 08, 2006 | 40.04 | 40.77 | 40.00 | 40.57 | 747,207 | +0.48(+1.21%) |
Mar 07, 2006 | 40.29 | 40.33 | 39.84 | 40.08 | 443,912 | -0.23(-0.58%) |
Mar 06, 2006 | 40.87 | 40.92 | 40.26 | 40.32 | 620,854 | -0.56(-1.37%) |
Mar 03, 2006 | 41.25 | 41.51 | 40.84 | 40.87 | 509,606 | -0.50(-1.21%) |
Mar 02, 2006 | 41.75 | 42.01 | 41.25 | 41.38 | 445,351 | -0.42(-1.00%) |
Mar 01, 2006 | 40.86 | 41.90 | 40.78 | 41.79 | 930,262 | +0.94(+2.31%) |
Feb 28, 2006 | 41.42 | 41.40 | 40.61 | 40.85 | 746,487 | -0.58(-1.39%) |
Feb 27, 2006 | 41.26 | 41.42 | 40.93 | 41.42 | 677,677 | +0.50(+1.22%) |
Feb 24, 2006 | 40.76 | 41.05 | 40.65 | 40.92 | 506,969 | +0.08(+0.20%) |
Feb 23, 2006 | 41.04 | 41.17 | 40.61 | 40.84 | 1,001,351 | -0.28(-0.69%) |
Feb 22, 2006 | 41.29 | 41.41 | 41.07 | 41.12 | 1,016,575 | -0.17(-0.40%) |
Feb 21, 2006 | 41.58 | 42.02 | 41.29 | 41.29 | 697,936 | -0.43(-1.02%) |
Feb 17, 2006 | 41.08 | 41.98 | 40.80 | 41.72 | 1,158,392 | +0.68(+1.65%) |
Feb 16, 2006 | 40.04 | 41.65 | 39.92 | 41.04 | 1,169,062 | +1.00(+2.50%) |
Feb 15, 2006 | 39.96 | 40.25 | 39.95 | 40.04 | 653,101 | -0.04(-0.10%) |
Feb 14, 2006 | 40.08 | 40.19 | 39.73 | 40.08 | 1,484,704 | -0.11(-0.27%) |
Feb 13, 2006 | 40.62 | 40.75 | 40.00 | 40.19 | 1,235,235 | -0.52(-1.27%) |
Feb 10, 2006 | 40.67 | 41.25 | 39.12 | 40.71 | 2,178,684 | +0.00(+0.00%) |
Feb 09, 2006 | 41.54 | 42.25 | 40.46 | 40.71 | 6,237,075 | -4.20(-9.34%) |
Feb 08, 2006 | 44.75 | 45.03 | 44.64 | 44.90 | 552,643 | +0.27(+0.60%) |
Feb 07, 2006 | 44.54 | 44.86 | 44.54 | 44.64 | 336,021 | -0.03(-0.07%) |
Feb 06, 2006 | 44.59 | 44.84 | 44.24 | 44.67 | 461,295 | +0.03(+0.06%) |
Feb 03, 2006 | 44.13 | 44.78 | 43.85 | 44.64 | 425,930 | +0.43(+0.98%) |
Feb 02, 2006 | 44.49 | 45.07 | 43.89 | 44.21 | 433,483 | -0.27(-0.60%) |