Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.58 | 42.80 | 41.58 | 42.39 | 11,476,195 | +1.19(+2.89%) |
Apr 27, 2006 | 41.54 | 42.48 | 41.08 | 41.19 | 11,982,613 | -1.01(-2.39%) |
Apr 26, 2006 | 41.51 | 42.39 | 41.43 | 42.20 | 7,939,805 | +0.88(+2.13%) |
Apr 25, 2006 | 41.72 | 42.27 | 41.15 | 41.33 | 7,629,868 | +0.17(+0.41%) |
Apr 24, 2006 | 41.80 | 41.80 | 40.90 | 41.16 | 8,219,175 | -0.64(-1.53%) |
Apr 21, 2006 | 41.13 | 41.92 | 40.50 | 41.80 | 12,766,336 | +1.55(+3.84%) |
Apr 20, 2006 | 42.23 | 42.24 | 40.10 | 40.25 | 16,917,780 | -2.19(-5.15%) |
Apr 19, 2006 | 41.41 | 42.65 | 40.91 | 42.44 | 12,692,810 | +1.10(+2.67%) |
Apr 18, 2006 | 40.78 | 41.65 | 40.53 | 41.33 | 12,586,653 | +0.61(+1.50%) |
Apr 17, 2006 | 39.56 | 40.73 | 39.33 | 40.72 | 14,049,730 | +2.32(+6.05%) |
Apr 13, 2006 | 38.46 | 38.75 | 37.69 | 38.40 | 7,695,545 | -0.06(-0.15%) |
Apr 12, 2006 | 37.62 | 38.66 | 37.62 | 38.46 | 8,573,860 | +1.08(+2.90%) |
Apr 11, 2006 | 38.63 | 39.07 | 37.32 | 37.37 | 10,366,426 | -1.05(-2.72%) |
Apr 10, 2006 | 39.33 | 39.47 | 38.32 | 38.42 | 9,916,598 | +0.12(+0.30%) |
Apr 07, 2006 | 38.84 | 39.00 | 38.04 | 38.30 | 10,565,248 | -0.95(-2.42%) |
Apr 06, 2006 | 39.18 | 39.57 | 38.55 | 39.26 | 11,413,409 | +0.60(+1.54%) |
Apr 05, 2006 | 37.98 | 38.88 | 37.58 | 38.66 | 9,391,454 | +1.07(+2.86%) |
Apr 04, 2006 | 37.49 | 37.65 | 36.78 | 37.58 | 7,330,809 | +0.45(+1.21%) |
Apr 03, 2006 | 37.99 | 38.43 | 37.05 | 37.13 | 9,281,304 | -0.55(-1.46%) |
Mar 31, 2006 | 38.13 | 38.46 | 37.48 | 37.69 | 9,500,228 | -0.76(-1.97%) |
Mar 30, 2006 | 38.29 | 39.40 | 38.29 | 38.44 | 13,949,493 | +1.05(+2.80%) |
Mar 29, 2006 | 36.42 | 37.40 | 36.36 | 37.40 | 7,381,478 | +1.06(+2.92%) |
Mar 28, 2006 | 37.16 | 37.22 | 36.22 | 36.34 | 9,981,449 | -0.36(-0.97%) |
Mar 27, 2006 | 36.31 | 37.40 | 36.23 | 36.69 | 12,843,855 | +0.77(+2.14%) |
Mar 24, 2006 | 35.95 | 36.91 | 35.78 | 35.92 | 11,243,639 | +0.16(+0.45%) |
Mar 23, 2006 | 34.94 | 35.81 | 34.65 | 35.76 | 7,833,785 | +0.83(+2.37%) |
Mar 22, 2006 | 34.86 | 35.59 | 34.86 | 34.93 | 5,811,003 | -0.05(-0.15%) |
Mar 21, 2006 | 35.30 | 35.70 | 34.68 | 34.98 | 10,447,387 | -0.76(-2.13%) |
Mar 20, 2006 | 36.12 | 36.39 | 35.67 | 35.75 | 6,729,248 | -0.46(-1.28%) |
Mar 17, 2006 | 36.31 | 36.52 | 35.97 | 36.21 | 8,888,616 | -0.10(-0.28%) |
Mar 16, 2006 | 36.42 | 36.79 | 36.07 | 36.31 | 8,186,405 | -0.07(-0.20%) |
Mar 15, 2006 | 36.60 | 36.60 | 35.99 | 36.39 | 9,683,354 | +0.30(+0.85%) |
Mar 14, 2006 | 35.30 | 36.34 | 35.30 | 36.08 | 9,893,879 | +0.65(+1.85%) |
Mar 13, 2006 | 35.62 | 35.70 | 34.66 | 35.43 | 9,161,515 | +0.12(+0.35%) |
Mar 10, 2006 | 34.22 | 35.35 | 33.84 | 35.30 | 14,867,737 | +0.60(+1.72%) |
Mar 09, 2006 | 36.36 | 36.68 | 34.62 | 34.71 | 12,592,711 | -1.29(-3.59%) |
Mar 08, 2006 | 35.52 | 36.18 | 34.96 | 36.00 | 17,027,518 | -0.18(-0.50%) |
Mar 07, 2006 | 36.94 | 37.15 | 35.73 | 36.18 | 13,723,271 | -0.76(-2.05%) |
Mar 06, 2006 | 38.50 | 38.51 | 36.46 | 36.94 | 13,588,474 | -1.75(-4.52%) |
Mar 03, 2006 | 39.15 | 39.40 | 38.54 | 38.69 | 6,693,173 | -0.64(-1.63%) |
Mar 02, 2006 | 38.47 | 39.85 | 38.22 | 39.33 | 12,928,946 | +0.86(+2.23%) |
Mar 01, 2006 | 38.70 | 39.11 | 38.22 | 38.47 | 9,537,542 | +0.04(+0.09%) |
Feb 28, 2006 | 39.79 | 39.79 | 38.02 | 38.43 | 17,213,674 | -1.35(-3.40%) |
Feb 27, 2006 | 41.33 | 41.72 | 39.52 | 39.79 | 12,451,718 | -2.41(-5.71%) |
Feb 24, 2006 | 41.56 | 42.23 | 41.32 | 42.20 | 6,654,621 | +1.12(+2.72%) |
Feb 23, 2006 | 41.78 | 41.94 | 41.07 | 41.08 | 8,458,064 | -0.67(-1.60%) |
Feb 22, 2006 | 41.22 | 41.90 | 40.74 | 41.75 | 6,688,217 | +0.47(+1.14%) |
Feb 21, 2006 | 41.01 | 41.80 | 40.95 | 41.27 | 7,844,387 | +0.45(+1.10%) |
Feb 17, 2006 | 41.22 | 41.66 | 40.56 | 40.82 | 8,722,288 | +0.01(+0.02%) |
Feb 16, 2006 | 39.52 | 41.01 | 39.52 | 40.82 | 9,406,600 | +1.00(+2.52%) |
Feb 15, 2006 | 39.89 | 40.93 | 39.32 | 39.81 | 10,493,237 | -0.25(-0.62%) |
Feb 14, 2006 | 39.55 | 40.37 | 39.13 | 40.06 | 9,482,604 | +0.78(+1.98%) |
Feb 13, 2006 | 39.58 | 40.13 | 38.65 | 39.28 | 10,236,311 | -0.52(-1.30%) |
Feb 10, 2006 | 40.80 | 40.80 | 39.54 | 39.80 | 10,524,906 | -1.26(-3.06%) |
Feb 09, 2006 | 41.54 | 41.85 | 40.87 | 41.06 | 11,053,629 | +0.60(+1.49%) |
Feb 08, 2006 | 40.98 | 41.33 | 40.09 | 40.45 | 11,907,435 | -0.41(-1.01%) |
Feb 07, 2006 | 43.00 | 43.14 | 40.78 | 40.87 | 14,926,668 | -3.06(-6.96%) |
Feb 06, 2006 | 43.42 | 44.29 | 43.41 | 43.93 | 6,481,959 | +0.62(+1.44%) |
Feb 03, 2006 | 44.14 | 44.73 | 42.99 | 43.30 | 8,390,046 | -1.15(-2.60%) |
Feb 02, 2006 | 45.34 | 45.43 | 43.98 | 44.46 | 9,013,637 | -0.54(-1.19%) |