Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.67 | 42.77 | 42.50 | 42.56 | 1,022,944 | -0.59(-1.37%) |
Apr 27, 2006 | 42.60 | 43.40 | 42.52 | 43.15 | 1,358,235 | -0.03(-0.07%) |
Apr 26, 2006 | 43.22 | 43.39 | 43.00 | 43.18 | 940,149 | +0.41(+0.97%) |
Apr 25, 2006 | 42.70 | 42.96 | 42.51 | 42.77 | 1,534,738 | -0.09(-0.20%) |
Apr 24, 2006 | 42.67 | 42.85 | 42.44 | 42.85 | 1,322,678 | +0.07(+0.16%) |
Apr 21, 2006 | 42.94 | 43.03 | 42.75 | 42.78 | 1,403,291 | -0.69(-1.59%) |
Apr 20, 2006 | 43.34 | 43.51 | 43.22 | 43.48 | 2,636,114 | -0.83(-1.86%) |
Apr 19, 2006 | 44.04 | 44.34 | 43.87 | 44.30 | 1,879,399 | +0.83(+1.92%) |
Apr 18, 2006 | 43.11 | 43.47 | 42.93 | 43.47 | 1,936,650 | +0.29(+0.67%) |
Apr 17, 2006 | 43.13 | 43.50 | 43.13 | 43.18 | 960,559 | +0.18(+0.42%) |
Apr 13, 2006 | 43.33 | 43.20 | 42.81 | 43.00 | 633,227 | -0.33(-0.76%) |
Apr 12, 2006 | 43.36 | 43.52 | 42.96 | 43.33 | 937,196 | -0.17(-0.39%) |
Apr 11, 2006 | 43.96 | 44.00 | 43.08 | 43.50 | 1,898,269 | -0.55(-1.24%) |
Apr 10, 2006 | 44.29 | 44.30 | 43.88 | 44.05 | 1,542,183 | +0.55(+1.25%) |
Apr 07, 2006 | 44.92 | 44.96 | 43.46 | 43.50 | 3,866,882 | -0.90(-2.03%) |
Apr 06, 2006 | 44.04 | 44.40 | 43.65 | 44.40 | 2,949,454 | +1.92(+4.53%) |
Apr 05, 2006 | 42.57 | 42.63 | 42.33 | 42.48 | 1,443,213 | -0.55(-1.29%) |
Apr 04, 2006 | 42.79 | 43.11 | 42.62 | 43.03 | 1,507,781 | +0.51(+1.21%) |
Apr 03, 2006 | 42.22 | 42.74 | 42.16 | 42.52 | 1,145,790 | +0.20(+0.48%) |
Mar 31, 2006 | 42.32 | 42.42 | 42.08 | 42.32 | 1,362,728 | +0.31(+0.74%) |
Mar 30, 2006 | 41.74 | 42.24 | 41.60 | 42.01 | 1,445,395 | +1.29(+3.18%) |
Mar 29, 2006 | 40.41 | 40.86 | 40.30 | 40.71 | 889,701 | +0.62(+1.55%) |
Mar 28, 2006 | 40.35 | 40.60 | 40.00 | 40.09 | 1,147,202 | -0.03(-0.08%) |
Mar 27, 2006 | 40.13 | 40.31 | 39.89 | 40.12 | 1,363,883 | -0.55(-1.36%) |
Mar 24, 2006 | 40.43 | 40.77 | 40.36 | 40.67 | 614,870 | -0.10(-0.25%) |
Mar 23, 2006 | 41.03 | 41.16 | 40.59 | 40.77 | 606,655 | -0.37(-0.91%) |
Mar 22, 2006 | 40.77 | 41.23 | 40.68 | 41.15 | 741,182 | +0.34(+0.82%) |
Mar 21, 2006 | 41.25 | 41.29 | 40.80 | 40.81 | 1,725,360 | -0.81(-1.95%) |
Mar 20, 2006 | 41.34 | 41.67 | 41.23 | 41.62 | 1,309,585 | +0.04(+0.09%) |
Mar 17, 2006 | 41.27 | 41.58 | 41.05 | 41.58 | 603,703 | +0.30(+0.74%) |
Mar 16, 2006 | 41.30 | 41.56 | 41.12 | 41.28 | 997,656 | +0.01(+0.02%) |
Mar 15, 2006 | 40.90 | 41.29 | 40.78 | 41.27 | 911,651 | +0.50(+1.22%) |
Mar 14, 2006 | 40.26 | 40.88 | 40.21 | 40.77 | 521,805 | +0.51(+1.28%) |
Mar 13, 2006 | 40.25 | 40.41 | 40.21 | 40.26 | 928,596 | -0.12(-0.29%) |
Mar 10, 2006 | 39.95 | 40.38 | 39.85 | 40.38 | 831,423 | +0.43(+1.07%) |
Mar 09, 2006 | 40.00 | 40.29 | 39.93 | 39.95 | 637,848 | +0.29(+0.73%) |
Mar 08, 2006 | 39.49 | 39.82 | 39.40 | 39.66 | 890,728 | -0.33(-0.84%) |
Mar 07, 2006 | 40.12 | 40.10 | 39.74 | 40.00 | 1,501,876 | -0.37(-0.91%) |
Mar 06, 2006 | 40.75 | 40.77 | 40.24 | 40.36 | 1,568,369 | -0.23(-0.56%) |
Mar 03, 2006 | 40.03 | 40.66 | 39.96 | 40.59 | 2,190,814 | +0.34(+0.85%) |
Mar 02, 2006 | 40.10 | 40.25 | 39.69 | 40.24 | 1,181,476 | -0.16(-0.40%) |
Mar 01, 2006 | 40.06 | 40.44 | 40.05 | 40.41 | 864,156 | +0.60(+1.51%) |
Feb 28, 2006 | 40.57 | 40.19 | 39.57 | 39.81 | 1,040,787 | -0.76(-1.88%) |
Feb 27, 2006 | 40.35 | 40.62 | 40.28 | 40.57 | 787,008 | +0.11(+0.27%) |
Feb 24, 2006 | 40.19 | 40.51 | 40.16 | 40.46 | 761,849 | +0.05(+0.12%) |
Feb 23, 2006 | 40.48 | 40.52 | 40.30 | 40.42 | 1,131,798 | +0.37(+0.93%) |
Feb 22, 2006 | 39.70 | 40.13 | 39.70 | 40.04 | 899,200 | +0.65(+1.66%) |
Feb 21, 2006 | 39.64 | 39.72 | 39.37 | 39.39 | 806,135 | -0.19(-0.49%) |
Feb 17, 2006 | 39.54 | 39.67 | 39.40 | 39.58 | 578,286 | +0.05(+0.12%) |
Feb 16, 2006 | 39.39 | 39.56 | 39.22 | 39.54 | 1,007,412 | +0.34(+0.87%) |
Feb 15, 2006 | 39.30 | 39.58 | 38.99 | 39.19 | 588,812 | +0.27(+0.70%) |
Feb 14, 2006 | 38.41 | 38.96 | 38.31 | 38.92 | 808,831 | +0.55(+1.44%) |
Feb 13, 2006 | 38.40 | 38.62 | 38.27 | 38.37 | 1,044,510 | -0.65(-1.66%) |
Feb 10, 2006 | 39.29 | 39.43 | 38.83 | 39.01 | 684,444 | -0.12(-0.30%) |
Feb 09, 2006 | 39.33 | 39.41 | 39.05 | 39.13 | 573,793 | +0.07(+0.18%) |
Feb 08, 2006 | 38.77 | 39.18 | 38.69 | 39.06 | 606,912 | +0.40(+1.03%) |
Feb 07, 2006 | 38.90 | 39.21 | 38.66 | 38.66 | 703,057 | -0.41(-1.04%) |
Feb 06, 2006 | 39.11 | 39.20 | 38.97 | 39.07 | 822,951 | -0.18(-0.46%) |
Feb 03, 2006 | 38.97 | 39.50 | 38.95 | 39.25 | 1,123,326 | -0.60(-1.51%) |
Feb 02, 2006 | 40.35 | 40.55 | 39.75 | 39.85 | 1,145,662 | -0.83(-2.05%) |