Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.98 | 41.52 | 40.98 | 41.40 | 3,857,005 | +0.51(+1.24%) |
Apr 27, 2006 | 40.59 | 40.94 | 40.45 | 40.89 | 1,010,208 | +0.04(+0.09%) |
Apr 26, 2006 | 40.79 | 40.87 | 40.68 | 40.86 | 865,952 | +0.21(+0.53%) |
Apr 25, 2006 | 40.75 | 40.76 | 40.50 | 40.64 | 888,354 | -0.22(-0.54%) |
Apr 24, 2006 | 40.68 | 40.88 | 40.62 | 40.86 | 640,880 | -0.20(-0.48%) |
Apr 21, 2006 | 41.08 | 41.19 | 41.00 | 41.06 | 630,411 | -0.32(-0.76%) |
Apr 20, 2006 | 41.24 | 41.40 | 41.22 | 41.37 | 598,587 | -0.09(-0.22%) |
Apr 19, 2006 | 41.19 | 41.48 | 41.18 | 41.46 | 1,747,188 | +0.33(+0.81%) |
Apr 18, 2006 | 40.86 | 41.14 | 40.68 | 41.13 | 789,741 | +0.54(+1.33%) |
Apr 17, 2006 | 40.52 | 40.77 | 40.52 | 40.59 | 602,774 | +0.07(+0.18%) |
Apr 13, 2006 | 40.24 | 40.63 | 40.40 | 40.52 | 663,073 | +0.27(+0.68%) |
Apr 12, 2006 | 40.28 | 40.34 | 40.15 | 40.24 | 486,574 | +0.05(+0.12%) |
Apr 11, 2006 | 40.47 | 40.55 | 40.12 | 40.20 | 633,761 | -0.27(-0.66%) |
Apr 10, 2006 | 40.43 | 40.58 | 40.36 | 40.46 | 381,680 | +0.08(+0.19%) |
Apr 07, 2006 | 40.66 | 40.72 | 40.29 | 40.39 | 640,670 | -0.35(-0.87%) |
Apr 06, 2006 | 40.69 | 40.74 | 40.56 | 40.74 | 578,906 | -0.02(-0.05%) |
Apr 05, 2006 | 40.65 | 40.81 | 40.57 | 40.76 | 590,212 | +0.10(+0.24%) |
Apr 04, 2006 | 40.49 | 40.72 | 40.47 | 40.66 | 702,016 | +0.30(+0.75%) |
Apr 03, 2006 | 40.35 | 40.70 | 40.29 | 40.36 | 756,242 | +0.35(+0.87%) |
Mar 31, 2006 | 40.24 | 40.26 | 40.02 | 40.02 | 591,259 | -0.11(-0.26%) |
Mar 30, 2006 | 40.12 | 40.23 | 39.97 | 40.12 | 693,013 | +0.31(+0.77%) |
Mar 29, 2006 | 39.74 | 39.92 | 39.72 | 39.81 | 787,229 | +0.07(+0.18%) |
Mar 28, 2006 | 39.99 | 40.10 | 39.70 | 39.74 | 974,615 | -0.23(-0.59%) |
Mar 27, 2006 | 40.10 | 40.12 | 39.88 | 39.98 | 641,089 | -0.19(-0.48%) |
Mar 24, 2006 | 40.14 | 40.32 | 40.08 | 40.17 | 684,638 | -0.12(-0.30%) |
Mar 23, 2006 | 40.31 | 40.35 | 40.13 | 40.29 | 918,085 | -0.15(-0.38%) |
Mar 22, 2006 | 40.39 | 40.48 | 40.29 | 40.44 | 1,213,087 | -0.80(-1.95%) |
Mar 21, 2006 | 41.23 | 41.47 | 41.09 | 41.24 | 1,070,297 | +0.02(+0.06%) |
Mar 20, 2006 | 41.26 | 41.31 | 41.09 | 41.22 | 594,400 | -0.16(-0.39%) |
Mar 17, 2006 | 41.33 | 41.40 | 41.27 | 41.38 | 862,183 | +0.45(+1.11%) |
Mar 16, 2006 | 40.89 | 41.16 | 40.87 | 40.93 | 977,127 | -0.26(-0.63%) |
Mar 15, 2006 | 41.23 | 41.28 | 41.06 | 41.19 | 1,057,944 | +0.04(+0.09%) |
Mar 14, 2006 | 40.92 | 41.19 | 40.88 | 41.15 | 686,522 | +0.20(+0.48%) |
Mar 13, 2006 | 41.07 | 41.13 | 40.95 | 40.95 | 696,153 | -0.13(-0.31%) |
Mar 10, 2006 | 40.84 | 41.16 | 40.72 | 41.08 | 928,344 | +0.27(+0.66%) |
Mar 09, 2006 | 41.00 | 41.05 | 40.77 | 40.81 | 732,793 | -0.06(-0.14%) |
Mar 08, 2006 | 40.67 | 40.96 | 40.62 | 40.87 | 785,554 | -0.11(-0.26%) |
Mar 07, 2006 | 40.88 | 41.14 | 40.83 | 40.98 | 891,286 | -0.28(-0.67%) |
Mar 06, 2006 | 41.53 | 41.61 | 41.16 | 41.25 | 1,110,077 | +0.40(+0.97%) |
Mar 03, 2006 | 40.70 | 41.05 | 40.70 | 40.86 | 796,441 | -0.14(-0.35%) |
Mar 02, 2006 | 40.84 | 41.04 | 40.72 | 41.00 | 617,012 | -0.01(-0.02%) |
Mar 01, 2006 | 40.99 | 41.10 | 40.91 | 41.01 | 686,522 | +0.08(+0.20%) |
Feb 28, 2006 | 41.14 | 41.17 | 40.82 | 40.93 | 824,915 | -0.22(-0.52%) |
Feb 27, 2006 | 41.10 | 41.24 | 41.10 | 41.14 | 913,479 | +0.31(+0.76%) |
Feb 24, 2006 | 40.87 | 40.97 | 40.80 | 40.83 | 994,924 | +0.52(+1.28%) |
Feb 23, 2006 | 40.52 | 40.55 | 40.29 | 40.32 | 924,994 | +0.22(+0.55%) |
Feb 22, 2006 | 39.87 | 40.15 | 39.83 | 40.10 | 669,145 | +0.24(+0.61%) |
Feb 21, 2006 | 39.97 | 40.04 | 39.84 | 39.85 | 576,603 | -0.02(-0.05%) |
Feb 17, 2006 | 39.84 | 39.95 | 39.78 | 39.87 | 501,649 | -0.17(-0.42%) |
Feb 16, 2006 | 39.81 | 40.05 | 39.77 | 40.04 | 626,014 | +0.32(+0.79%) |
Feb 15, 2006 | 39.74 | 39.89 | 39.57 | 39.72 | 646,533 | -0.06(-0.14%) |
Feb 14, 2006 | 39.38 | 39.81 | 39.37 | 39.78 | 962,053 | +0.41(+1.04%) |
Feb 13, 2006 | 39.33 | 39.48 | 39.30 | 39.37 | 504,580 | +0.05(+0.13%) |
Feb 10, 2006 | 39.60 | 39.60 | 39.28 | 39.32 | 1,140,645 | -0.14(-0.36%) |
Feb 09, 2006 | 39.53 | 39.68 | 39.38 | 39.46 | 646,533 | -0.00(-0.01%) |
Feb 08, 2006 | 39.37 | 39.52 | 39.27 | 39.47 | 775,504 | +0.13(+0.33%) |
Feb 07, 2006 | 39.43 | 39.58 | 39.27 | 39.34 | 600,890 | -0.03(-0.09%) |
Feb 06, 2006 | 39.52 | 39.54 | 39.30 | 39.37 | 552,735 | -0.09(-0.22%) |
Feb 03, 2006 | 39.28 | 39.57 | 39.19 | 39.46 | 579,116 | -0.13(-0.34%) |
Feb 02, 2006 | 39.84 | 39.95 | 39.49 | 39.59 | 895,264 | -0.24(-0.61%) |