Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.43 | 42.97 | 42.03 | 42.55 | 1,390,487 | +0.11(+0.26%) |
Apr 27, 2006 | 41.00 | 42.52 | 40.12 | 42.43 | 3,630,074 | +1.83(+4.51%) |
Apr 26, 2006 | 41.74 | 41.78 | 39.88 | 40.60 | 3,328,152 | -1.26(-3.01%) |
Apr 25, 2006 | 42.22 | 42.34 | 41.55 | 41.86 | 1,448,373 | -0.35(-0.84%) |
Apr 24, 2006 | 42.06 | 42.33 | 41.36 | 42.22 | 1,759,740 | +0.22(+0.53%) |
Apr 21, 2006 | 41.96 | 42.34 | 41.32 | 41.99 | 1,516,161 | +0.03(+0.08%) |
Apr 20, 2006 | 42.10 | 42.58 | 41.61 | 41.96 | 1,691,952 | -0.14(-0.34%) |
Apr 19, 2006 | 42.01 | 42.41 | 41.70 | 42.11 | 2,193,277 | +0.12(+0.28%) |
Apr 18, 2006 | 43.29 | 43.80 | 41.46 | 41.99 | 3,087,924 | -1.30(-3.00%) |
Apr 17, 2006 | 42.54 | 43.93 | 42.34 | 43.29 | 4,670,807 | +1.21(+2.87%) |
Apr 13, 2006 | 41.20 | 42.32 | 40.77 | 42.08 | 2,540,899 | +0.88(+2.13%) |
Apr 12, 2006 | 39.31 | 41.33 | 39.55 | 41.20 | 2,837,033 | +1.89(+4.81%) |
Apr 11, 2006 | 39.95 | 40.24 | 39.11 | 39.31 | 2,566,491 | -0.14(-0.37%) |
Apr 10, 2006 | 40.44 | 40.93 | 38.79 | 39.45 | 3,493,584 | -0.86(-2.13%) |
Apr 07, 2006 | 40.37 | 41.48 | 39.78 | 40.31 | 3,465,403 | +0.05(+0.13%) |
Apr 06, 2006 | 40.01 | 40.51 | 39.24 | 40.26 | 1,952,136 | +0.41(+1.02%) |
Apr 05, 2006 | 38.60 | 40.08 | 38.36 | 39.85 | 6,135,328 | +1.25(+3.25%) |
Apr 04, 2006 | 36.70 | 38.62 | 36.44 | 38.60 | 4,480,544 | +2.49(+6.91%) |
Apr 03, 2006 | 37.20 | 37.22 | 35.90 | 36.11 | 3,060,656 | -1.09(-2.93%) |
Mar 31, 2006 | 37.19 | 37.29 | 36.76 | 37.20 | 2,170,732 | -0.04(-0.11%) |
Mar 30, 2006 | 36.70 | 37.41 | 36.56 | 37.23 | 3,531,667 | +0.91(+2.51%) |
Mar 29, 2006 | 36.12 | 36.41 | 35.80 | 36.32 | 2,242,938 | +0.56(+1.56%) |
Mar 28, 2006 | 35.51 | 36.37 | 35.49 | 35.76 | 5,601,861 | +0.35(+0.98%) |
Mar 27, 2006 | 34.46 | 35.45 | 33.64 | 35.42 | 3,688,417 | +1.00(+2.90%) |
Mar 24, 2006 | 34.33 | 34.73 | 34.14 | 34.42 | 2,393,594 | +0.09(+0.25%) |
Mar 23, 2006 | 34.27 | 34.43 | 33.94 | 34.33 | 4,377,568 | +0.70(+2.09%) |
Mar 22, 2006 | 32.99 | 33.84 | 32.90 | 33.63 | 3,500,135 | +0.81(+2.46%) |
Mar 21, 2006 | 32.99 | 33.13 | 32.76 | 32.82 | 2,619,046 | +0.00(+0.00%) |
Mar 20, 2006 | 33.05 | 33.35 | 32.64 | 32.82 | 2,672,514 | -0.33(-0.99%) |
Mar 17, 2006 | 33.43 | 33.76 | 32.91 | 33.15 | 3,053,801 | -0.24(-0.73%) |
Mar 16, 2006 | 33.81 | 34.03 | 33.30 | 33.39 | 7,236,841 | -0.28(-0.84%) |
Mar 15, 2006 | 33.02 | 33.74 | 32.91 | 33.68 | 8,891,778 | +0.87(+2.66%) |
Mar 14, 2006 | 32.72 | 33.09 | 32.33 | 32.80 | 29,884,970 | -0.84(-2.50%) |
Mar 13, 2006 | 34.46 | 34.86 | 33.38 | 33.64 | 5,364,223 | -0.87(-2.51%) |
Mar 10, 2006 | 35.05 | 35.38 | 34.34 | 34.51 | 3,650,943 | -0.54(-1.55%) |
Mar 09, 2006 | 35.32 | 36.24 | 34.76 | 35.05 | 2,895,376 | -0.74(-2.05%) |
Mar 08, 2006 | 36.43 | 36.53 | 35.58 | 35.79 | 2,727,201 | -0.79(-2.17%) |
Mar 07, 2006 | 36.91 | 37.93 | 36.34 | 36.58 | 3,395,025 | -0.53(-1.42%) |
Mar 06, 2006 | 35.78 | 38.09 | 35.74 | 37.11 | 4,710,413 | +2.02(+5.76%) |
Mar 03, 2006 | 34.94 | 35.28 | 34.84 | 35.09 | 1,354,232 | +0.14(+0.41%) |
Mar 02, 2006 | 35.51 | 35.85 | 34.50 | 34.94 | 2,400,144 | -0.56(-1.59%) |
Mar 01, 2006 | 35.02 | 35.76 | 34.63 | 35.51 | 1,265,727 | +0.49(+1.39%) |
Feb 28, 2006 | 35.69 | 35.63 | 34.88 | 35.02 | 1,366,114 | -0.67(-1.88%) |
Feb 27, 2006 | 36.38 | 36.38 | 35.48 | 35.69 | 2,081,466 | -0.69(-1.89%) |
Feb 24, 2006 | 36.39 | 37.27 | 36.28 | 36.38 | 2,304,327 | -0.16(-0.45%) |
Feb 23, 2006 | 36.00 | 36.57 | 35.49 | 36.55 | 1,802,545 | +0.53(+1.46%) |
Feb 22, 2006 | 35.05 | 36.17 | 34.86 | 36.02 | 2,087,559 | +0.97(+2.75%) |
Feb 21, 2006 | 34.92 | 35.31 | 34.67 | 35.05 | 2,354,902 | +0.20(+0.58%) |
Feb 17, 2006 | 35.35 | 36.45 | 34.73 | 34.85 | 4,358,526 | -0.41(-1.15%) |
Feb 16, 2006 | 34.02 | 35.91 | 33.93 | 35.26 | 4,133,227 | +1.11(+3.25%) |
Feb 15, 2006 | 31.71 | 34.37 | 31.25 | 34.15 | 8,211,005 | +1.06(+3.19%) |
Feb 14, 2006 | 32.77 | 33.35 | 32.49 | 33.09 | 2,608,992 | +0.11(+0.32%) |
Feb 13, 2006 | 31.10 | 33.25 | 30.96 | 32.99 | 2,544,098 | +1.67(+5.32%) |
Feb 10, 2006 | 31.20 | 31.47 | 30.93 | 31.32 | 1,298,021 | +0.22(+0.70%) |
Feb 09, 2006 | 30.95 | 31.41 | 30.85 | 31.10 | 1,373,731 | +0.32(+1.05%) |
Feb 08, 2006 | 30.85 | 31.06 | 30.71 | 30.78 | 1,174,937 | +0.12(+0.41%) |
Feb 07, 2006 | 31.79 | 31.81 | 30.30 | 30.66 | 2,192,363 | -1.14(-3.57%) |
Feb 06, 2006 | 32.34 | 32.45 | 31.61 | 31.79 | 1,184,534 | -0.48(-1.48%) |
Feb 03, 2006 | 32.91 | 33.16 | 32.05 | 32.27 | 1,231,300 | -0.64(-1.95%) |
Feb 02, 2006 | 33.00 | 33.11 | 31.90 | 32.91 | 1,416,231 | -0.07(-0.20%) |