Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.83 | 43.06 | 41.83 | 42.64 | 11,407,705 | +1.20(+2.89%) |
Apr 27, 2006 | 41.79 | 42.73 | 41.32 | 41.44 | 11,911,101 | -1.02(-2.39%) |
Apr 26, 2006 | 41.76 | 42.65 | 41.68 | 42.46 | 7,892,420 | +0.88(+2.13%) |
Apr 25, 2006 | 41.98 | 42.52 | 41.40 | 41.57 | 7,584,333 | +0.17(+0.41%) |
Apr 24, 2006 | 42.05 | 42.05 | 41.14 | 41.41 | 8,170,123 | -0.64(-1.53%) |
Apr 21, 2006 | 41.38 | 42.17 | 40.74 | 42.05 | 12,690,147 | +1.56(+3.84%) |
Apr 20, 2006 | 42.49 | 42.49 | 40.34 | 40.49 | 16,816,816 | -2.20(-5.15%) |
Apr 19, 2006 | 41.66 | 42.90 | 41.15 | 42.69 | 12,617,060 | +1.11(+2.67%) |
Apr 18, 2006 | 41.03 | 41.90 | 40.77 | 41.58 | 12,511,536 | +0.61(+1.50%) |
Apr 17, 2006 | 39.80 | 40.97 | 39.56 | 40.97 | 13,965,882 | +2.34(+6.05%) |
Apr 13, 2006 | 38.69 | 38.98 | 37.91 | 38.63 | 7,649,618 | -0.06(-0.15%) |
Apr 12, 2006 | 37.85 | 38.89 | 37.85 | 38.69 | 8,522,692 | +1.09(+2.90%) |
Apr 11, 2006 | 38.86 | 39.31 | 37.55 | 37.60 | 10,304,560 | -1.05(-2.72%) |
Apr 10, 2006 | 39.56 | 39.71 | 38.55 | 38.65 | 9,857,416 | +0.12(+0.30%) |
Apr 07, 2006 | 39.07 | 39.24 | 38.27 | 38.53 | 10,502,195 | -0.96(-2.42%) |
Apr 06, 2006 | 39.41 | 39.81 | 38.78 | 39.49 | 11,345,294 | +0.60(+1.54%) |
Apr 05, 2006 | 38.20 | 39.12 | 37.80 | 38.89 | 9,335,406 | +1.08(+2.86%) |
Apr 04, 2006 | 37.72 | 37.88 | 37.00 | 37.81 | 7,287,058 | +0.45(+1.21%) |
Apr 03, 2006 | 38.22 | 38.67 | 37.28 | 37.36 | 9,225,913 | -0.56(-1.46%) |
Mar 31, 2006 | 38.36 | 38.69 | 37.71 | 37.91 | 9,443,531 | -0.76(-1.96%) |
Mar 30, 2006 | 38.52 | 39.64 | 38.52 | 38.67 | 13,866,243 | +1.05(+2.80%) |
Mar 29, 2006 | 36.64 | 37.62 | 36.58 | 37.62 | 7,337,425 | +1.07(+2.92%) |
Mar 28, 2006 | 37.39 | 37.45 | 36.44 | 36.55 | 9,921,880 | -0.36(-0.97%) |
Mar 27, 2006 | 36.53 | 37.62 | 36.45 | 36.91 | 12,767,203 | +0.77(+2.14%) |
Mar 24, 2006 | 36.17 | 37.13 | 35.99 | 36.14 | 11,176,538 | +0.16(+0.45%) |
Mar 23, 2006 | 35.15 | 36.02 | 34.86 | 35.98 | 7,787,033 | +0.83(+2.37%) |
Mar 22, 2006 | 35.07 | 35.80 | 35.07 | 35.14 | 5,776,323 | -0.05(-0.15%) |
Mar 21, 2006 | 35.51 | 35.91 | 34.89 | 35.19 | 10,385,037 | -0.77(-2.13%) |
Mar 20, 2006 | 36.33 | 36.60 | 35.89 | 35.96 | 6,689,088 | -0.47(-1.28%) |
Mar 17, 2006 | 36.53 | 36.74 | 36.18 | 36.43 | 8,835,569 | -0.10(-0.28%) |
Mar 16, 2006 | 36.64 | 37.01 | 36.28 | 36.53 | 8,137,548 | -0.07(-0.20%) |
Mar 15, 2006 | 36.82 | 36.82 | 36.21 | 36.60 | 9,625,564 | +0.31(+0.85%) |
Mar 14, 2006 | 35.51 | 36.55 | 35.51 | 36.30 | 9,834,833 | +0.66(+1.85%) |
Mar 13, 2006 | 35.84 | 35.91 | 34.87 | 35.64 | 9,106,839 | +0.12(+0.35%) |
Mar 10, 2006 | 34.43 | 35.56 | 34.05 | 35.52 | 14,779,007 | +0.60(+1.72%) |
Mar 09, 2006 | 36.58 | 36.90 | 34.83 | 34.92 | 12,517,558 | -1.30(-3.59%) |
Mar 08, 2006 | 35.73 | 36.40 | 35.17 | 36.22 | 16,925,898 | -0.18(-0.50%) |
Mar 07, 2006 | 37.16 | 37.37 | 35.95 | 36.40 | 13,641,371 | -0.76(-2.04%) |
Mar 06, 2006 | 38.73 | 38.74 | 36.68 | 37.16 | 13,507,378 | -1.76(-4.52%) |
Mar 03, 2006 | 39.38 | 39.64 | 38.77 | 38.92 | 6,653,229 | -0.64(-1.62%) |
Mar 02, 2006 | 38.70 | 40.09 | 38.45 | 39.56 | 12,851,786 | +0.86(+2.23%) |
Mar 01, 2006 | 38.93 | 39.34 | 38.45 | 38.70 | 9,480,622 | +0.04(+0.09%) |
Feb 28, 2006 | 40.02 | 40.02 | 38.25 | 38.67 | 17,110,942 | -1.36(-3.40%) |
Feb 27, 2006 | 41.57 | 41.97 | 39.76 | 40.02 | 12,377,406 | -2.43(-5.71%) |
Feb 24, 2006 | 41.81 | 42.48 | 41.57 | 42.45 | 6,614,906 | +1.13(+2.72%) |
Feb 23, 2006 | 42.03 | 42.19 | 41.32 | 41.32 | 8,407,587 | -0.67(-1.60%) |
Feb 22, 2006 | 41.46 | 42.15 | 40.99 | 42.00 | 6,648,301 | +0.48(+1.14%) |
Feb 21, 2006 | 41.26 | 42.06 | 41.20 | 41.52 | 7,797,571 | +0.45(+1.10%) |
Feb 17, 2006 | 41.46 | 41.91 | 40.81 | 41.07 | 8,670,234 | +0.01(+0.02%) |
Feb 16, 2006 | 39.76 | 41.25 | 39.75 | 41.06 | 9,350,462 | +1.01(+2.52%) |
Feb 15, 2006 | 40.13 | 41.18 | 39.56 | 40.05 | 10,430,614 | -0.25(-0.62%) |
Feb 14, 2006 | 39.78 | 40.62 | 39.37 | 40.30 | 9,426,012 | +0.78(+1.98%) |
Feb 13, 2006 | 39.82 | 40.38 | 38.88 | 39.52 | 10,175,221 | -0.52(-1.30%) |
Feb 10, 2006 | 41.05 | 41.05 | 39.78 | 40.04 | 10,462,093 | -1.26(-3.06%) |
Feb 09, 2006 | 41.79 | 42.10 | 41.12 | 41.30 | 10,987,661 | +0.61(+1.49%) |
Feb 08, 2006 | 41.22 | 41.57 | 40.33 | 40.70 | 11,836,372 | -0.42(-1.01%) |
Feb 07, 2006 | 43.26 | 43.40 | 41.03 | 41.11 | 14,837,586 | -3.08(-6.96%) |
Feb 06, 2006 | 43.68 | 44.55 | 43.67 | 44.19 | 6,443,275 | +0.63(+1.44%) |
Feb 03, 2006 | 44.41 | 45.00 | 43.25 | 43.56 | 8,339,974 | -1.16(-2.60%) |
Feb 02, 2006 | 45.61 | 45.70 | 44.25 | 44.72 | 8,959,844 | -0.54(-1.19%) |