Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.67 | 40.20 | 38.60 | 40.07 | 18,949,044 | +1.60(+4.17%) |
Apr 27, 2006 | 39.06 | 39.06 | 37.51 | 38.47 | 37,107,864 | -0.98(-2.49%) |
Apr 26, 2006 | 39.95 | 40.28 | 39.31 | 39.45 | 15,344,367 | -0.31(-0.79%) |
Apr 25, 2006 | 40.44 | 40.72 | 39.63 | 39.76 | 10,658,000 | -0.64(-1.59%) |
Apr 24, 2006 | 39.58 | 40.63 | 39.55 | 40.41 | 14,540,362 | +0.48(+1.19%) |
Apr 21, 2006 | 40.88 | 40.88 | 39.86 | 39.93 | 11,102,518 | -0.44(-1.10%) |
Apr 20, 2006 | 39.76 | 40.91 | 39.51 | 40.38 | 23,993,782 | +0.76(+1.91%) |
Apr 19, 2006 | 40.01 | 40.28 | 38.22 | 39.62 | 52,071,888 | -0.39(-0.99%) |
Apr 18, 2006 | 41.63 | 42.64 | 39.88 | 40.01 | 51,626,752 | -1.61(-3.87%) |
Apr 17, 2006 | 42.72 | 42.72 | 41.45 | 41.62 | 12,909,512 | -1.47(-3.42%) |
Apr 13, 2006 | 43.07 | 43.34 | 42.74 | 43.10 | 9,540,064 | +0.03(+0.07%) |
Apr 12, 2006 | 41.53 | 43.16 | 41.53 | 43.07 | 15,020,630 | +1.54(+3.71%) |
Apr 11, 2006 | 42.41 | 42.54 | 40.99 | 41.53 | 18,062,864 | -0.71(-1.68%) |
Apr 10, 2006 | 43.18 | 43.20 | 41.43 | 42.24 | 23,678,486 | -1.02(-2.35%) |
Apr 07, 2006 | 44.03 | 44.49 | 43.22 | 43.25 | 10,021,325 | -0.66(-1.50%) |
Apr 06, 2006 | 44.59 | 44.61 | 43.28 | 43.91 | 14,977,432 | -0.64(-1.43%) |
Apr 05, 2006 | 44.44 | 44.90 | 44.35 | 44.55 | 7,050,094 | +0.00(+0.00%) |
Apr 04, 2006 | 44.57 | 44.87 | 44.31 | 44.55 | 8,607,831 | -0.14(-0.31%) |
Apr 03, 2006 | 45.60 | 45.60 | 44.58 | 44.69 | 9,400,540 | -0.31(-0.70%) |
Mar 31, 2006 | 45.32 | 45.64 | 44.71 | 45.00 | 12,128,843 | -0.32(-0.71%) |
Mar 30, 2006 | 44.91 | 45.89 | 44.89 | 45.32 | 10,043,669 | +0.23(+0.50%) |
Mar 29, 2006 | 44.82 | 45.56 | 44.55 | 45.10 | 11,801,631 | +1.34(+3.06%) |
Mar 28, 2006 | 43.95 | 44.18 | 42.86 | 43.76 | 15,148,486 | -0.49(-1.11%) |
Mar 27, 2006 | 44.67 | 44.91 | 44.17 | 44.25 | 13,809,471 | -0.68(-1.52%) |
Mar 24, 2006 | 45.26 | 45.74 | 44.67 | 44.94 | 6,136,604 | -0.48(-1.05%) |
Mar 23, 2006 | 45.31 | 45.56 | 44.99 | 45.41 | 6,923,727 | -0.22(-0.48%) |
Mar 22, 2006 | 44.31 | 45.85 | 44.31 | 45.63 | 5,504,771 | +0.35(+0.76%) |
Mar 21, 2006 | 45.71 | 45.85 | 44.76 | 45.28 | 7,358,563 | -0.26(-0.57%) |
Mar 20, 2006 | 45.58 | 45.85 | 45.23 | 45.54 | 5,439,974 | -0.13(-0.28%) |
Mar 17, 2006 | 45.84 | 45.85 | 45.23 | 45.67 | 8,249,585 | +0.10(+0.21%) |
Mar 16, 2006 | 46.15 | 46.19 | 45.48 | 45.57 | 7,536,444 | -0.62(-1.34%) |
Mar 15, 2006 | 45.84 | 46.34 | 45.56 | 46.19 | 8,202,787 | +0.36(+0.79%) |
Mar 14, 2006 | 44.67 | 45.87 | 44.67 | 45.83 | 9,488,301 | +0.93(+2.08%) |
Mar 13, 2006 | 45.16 | 45.19 | 43.38 | 44.90 | 15,395,013 | -0.35(-0.78%) |
Mar 10, 2006 | 45.43 | 45.75 | 45.23 | 45.25 | 8,668,904 | -0.14(-0.30%) |
Mar 09, 2006 | 46.32 | 46.61 | 45.34 | 45.39 | 6,558,034 | -0.69(-1.50%) |
Mar 08, 2006 | 45.46 | 46.20 | 45.37 | 46.08 | 7,526,514 | +0.63(+1.38%) |
Mar 07, 2006 | 45.29 | 46.18 | 45.19 | 45.45 | 7,831,259 | -0.23(-0.51%) |
Mar 06, 2006 | 45.35 | 45.72 | 45.31 | 45.69 | 6,580,129 | +0.09(+0.19%) |
Mar 03, 2006 | 46.20 | 46.46 | 45.51 | 45.60 | 8,107,205 | -0.79(-1.70%) |
Mar 02, 2006 | 46.72 | 46.90 | 46.10 | 46.39 | 7,403,747 | -0.68(-1.45%) |
Mar 01, 2006 | 46.76 | 47.09 | 46.60 | 47.07 | 6,583,357 | +0.16(+0.34%) |
Feb 28, 2006 | 47.48 | 47.55 | 46.62 | 46.91 | 6,580,502 | -0.57(-1.20%) |
Feb 27, 2006 | 47.53 | 47.66 | 47.38 | 47.48 | 4,030,576 | +0.04(+0.08%) |
Feb 24, 2006 | 47.61 | 47.90 | 47.14 | 47.44 | 6,638,595 | -0.45(-0.94%) |
Feb 23, 2006 | 48.24 | 48.24 | 47.83 | 47.89 | 5,924,214 | -0.07(-0.15%) |
Feb 22, 2006 | 47.00 | 48.17 | 47.00 | 47.97 | 6,575,412 | +1.10(+2.36%) |
Feb 21, 2006 | 47.37 | 47.56 | 46.68 | 46.86 | 5,820,315 | +0.14(+0.29%) |
Feb 17, 2006 | 46.93 | 47.05 | 46.59 | 46.72 | 8,770,320 | -0.40(-0.85%) |
Feb 16, 2006 | 47.72 | 47.74 | 46.83 | 47.13 | 6,315,355 | -0.40(-0.85%) |
Feb 15, 2006 | 47.85 | 48.13 | 47.30 | 47.53 | 5,381,259 | -0.36(-0.76%) |
Feb 14, 2006 | 47.13 | 47.91 | 47.13 | 47.89 | 5,923,469 | +0.69(+1.47%) |
Feb 13, 2006 | 47.13 | 47.35 | 46.86 | 47.20 | 4,167,742 | -0.01(-0.02%) |
Feb 10, 2006 | 46.85 | 47.35 | 46.24 | 47.21 | 5,242,231 | +0.42(+0.90%) |
Feb 09, 2006 | 47.13 | 47.68 | 46.76 | 46.79 | 7,135,001 | +0.39(+0.85%) |
Feb 08, 2006 | 46.34 | 46.79 | 44.51 | 46.39 | 9,084,995 | -0.11(-0.24%) |
Feb 07, 2006 | 47.13 | 47.60 | 46.48 | 46.51 | 6,423,971 | -0.65(-1.38%) |
Feb 06, 2006 | 47.80 | 48.01 | 46.93 | 47.16 | 6,072,056 | -0.87(-1.81%) |
Feb 03, 2006 | 47.82 | 48.25 | 47.60 | 48.03 | 6,693,710 | +0.21(+0.44%) |
Feb 02, 2006 | 48.12 | 48.13 | 47.33 | 47.82 | 7,739,897 | -0.11(-0.24%) |