Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.66 | 38.80 | 37.65 | 37.91 | 2,685,143 | -1.00(-2.57%) |
Apr 27, 2006 | 39.08 | 39.63 | 37.66 | 38.91 | 6,063,808 | -2.30(-5.59%) |
Apr 26, 2006 | 41.21 | 41.55 | 41.04 | 41.21 | 1,370,436 | -0.01(-0.03%) |
Apr 25, 2006 | 41.79 | 41.82 | 41.16 | 41.23 | 2,152,195 | -0.83(-1.98%) |
Apr 24, 2006 | 41.15 | 42.17 | 41.14 | 42.06 | 3,032,044 | +1.09(+2.65%) |
Apr 21, 2006 | 39.01 | 41.04 | 38.97 | 40.97 | 2,997,706 | +1.78(+4.55%) |
Apr 20, 2006 | 39.49 | 39.53 | 38.95 | 39.19 | 756,990 | -0.16(-0.40%) |
Apr 19, 2006 | 39.61 | 39.65 | 39.15 | 39.34 | 741,510 | -0.09(-0.23%) |
Apr 18, 2006 | 39.17 | 39.54 | 39.11 | 39.44 | 668,049 | +0.43(+1.09%) |
Apr 17, 2006 | 38.87 | 39.29 | 38.63 | 39.01 | 586,847 | +0.14(+0.35%) |
Apr 13, 2006 | 39.70 | 39.56 | 38.41 | 38.88 | 1,977,126 | -0.82(-2.08%) |
Apr 12, 2006 | 39.65 | 39.77 | 39.32 | 39.70 | 526,192 | +0.04(+0.11%) |
Apr 11, 2006 | 39.74 | 40.13 | 39.55 | 39.66 | 639,339 | +0.09(+0.23%) |
Apr 10, 2006 | 39.79 | 40.14 | 39.54 | 39.56 | 1,212,114 | -0.19(-0.48%) |
Apr 07, 2006 | 39.61 | 39.81 | 39.18 | 39.76 | 1,013,261 | +0.14(+0.36%) |
Apr 06, 2006 | 40.50 | 40.50 | 39.54 | 39.61 | 748,265 | -0.21(-0.54%) |
Apr 05, 2006 | 39.62 | 39.93 | 39.48 | 39.83 | 863,524 | +0.56(+1.43%) |
Apr 04, 2006 | 39.14 | 39.68 | 38.83 | 39.27 | 1,181,997 | -0.48(-1.20%) |
Apr 03, 2006 | 39.59 | 40.19 | 39.51 | 39.74 | 1,459,800 | +0.16(+0.39%) |
Mar 31, 2006 | 39.14 | 39.71 | 39.08 | 39.59 | 1,697,635 | +0.44(+1.13%) |
Mar 30, 2006 | 38.95 | 39.56 | 38.61 | 39.15 | 2,232,975 | +0.31(+0.81%) |
Mar 29, 2006 | 37.31 | 39.03 | 37.11 | 38.83 | 3,654,919 | +2.59(+7.16%) |
Mar 28, 2006 | 35.54 | 37.27 | 35.53 | 36.24 | 2,480,943 | +0.70(+1.96%) |
Mar 27, 2006 | 35.53 | 35.90 | 35.43 | 35.54 | 1,387,605 | -0.25(-0.69%) |
Mar 24, 2006 | 36.44 | 36.59 | 35.64 | 35.79 | 1,760,682 | -0.61(-1.68%) |
Mar 23, 2006 | 37.61 | 37.77 | 36.40 | 36.40 | 1,619,389 | -1.03(-2.75%) |
Mar 22, 2006 | 37.87 | 38.29 | 37.31 | 37.43 | 692,958 | -0.32(-0.85%) |
Mar 21, 2006 | 37.87 | 38.26 | 37.66 | 37.75 | 459,345 | -0.11(-0.30%) |
Mar 20, 2006 | 37.70 | 38.03 | 37.34 | 37.87 | 1,021,283 | -0.15(-0.39%) |
Mar 17, 2006 | 38.38 | 38.52 | 37.81 | 38.02 | 832,000 | -0.16(-0.41%) |
Mar 16, 2006 | 36.59 | 38.54 | 36.40 | 38.17 | 2,510,355 | +1.58(+4.31%) |
Mar 15, 2006 | 36.98 | 37.16 | 36.14 | 36.59 | 1,215,210 | -0.28(-0.77%) |
Mar 14, 2006 | 36.32 | 37.05 | 36.27 | 36.88 | 1,323,010 | +0.49(+1.35%) |
Mar 13, 2006 | 35.91 | 36.57 | 35.91 | 36.39 | 1,703,686 | +0.50(+1.41%) |
Mar 10, 2006 | 36.45 | 36.67 | 35.78 | 35.88 | 1,956,439 | -0.56(-1.54%) |
Mar 09, 2006 | 37.45 | 37.45 | 36.34 | 36.45 | 3,252,007 | -1.39(-3.68%) |
Mar 08, 2006 | 38.18 | 38.18 | 37.25 | 37.84 | 2,186,252 | -0.34(-0.89%) |
Mar 07, 2006 | 38.78 | 38.83 | 37.85 | 38.18 | 1,239,134 | -0.96(-2.45%) |
Mar 06, 2006 | 39.72 | 39.72 | 38.78 | 39.14 | 987,085 | -0.51(-1.29%) |
Mar 03, 2006 | 39.75 | 39.79 | 39.45 | 39.65 | 628,362 | -0.10(-0.25%) |
Mar 02, 2006 | 39.71 | 40.01 | 39.35 | 39.75 | 1,455,578 | -0.11(-0.28%) |
Mar 01, 2006 | 40.35 | 40.43 | 39.81 | 39.86 | 1,538,187 | -0.42(-1.04%) |
Feb 28, 2006 | 40.89 | 41.03 | 40.23 | 40.28 | 822,852 | -0.61(-1.49%) |
Feb 27, 2006 | 41.36 | 41.39 | 40.62 | 40.89 | 803,432 | +0.07(+0.17%) |
Feb 24, 2006 | 40.99 | 41.01 | 40.01 | 40.82 | 1,263,340 | -0.41(-1.00%) |
Feb 23, 2006 | 40.91 | 41.36 | 40.68 | 41.23 | 690,284 | +0.33(+0.80%) |
Feb 22, 2006 | 40.61 | 41.17 | 40.37 | 40.91 | 1,245,326 | +0.74(+1.84%) |
Feb 21, 2006 | 41.28 | 41.55 | 40.00 | 40.17 | 1,491,887 | -1.12(-2.70%) |
Feb 17, 2006 | 41.39 | 41.55 | 41.21 | 41.28 | 985,396 | -0.04(-0.09%) |
Feb 16, 2006 | 40.68 | 41.39 | 40.57 | 41.32 | 1,775,178 | +0.91(+2.25%) |
Feb 15, 2006 | 40.29 | 40.57 | 40.23 | 40.41 | 1,093,618 | +0.01(+0.04%) |
Feb 14, 2006 | 39.44 | 40.50 | 39.43 | 40.40 | 1,512,293 | +0.92(+2.34%) |
Feb 13, 2006 | 39.48 | 39.71 | 39.47 | 39.47 | 1,790,658 | +0.01(+0.04%) |
Feb 10, 2006 | 40.70 | 40.94 | 39.38 | 39.46 | 2,138,122 | -0.67(-1.66%) |
Feb 09, 2006 | 42.23 | 42.23 | 39.29 | 40.13 | 6,771,965 | -2.10(-4.98%) |
Feb 08, 2006 | 42.63 | 42.73 | 42.00 | 42.23 | 3,185,019 | -0.61(-1.43%) |
Feb 07, 2006 | 41.78 | 43.35 | 41.78 | 42.84 | 1,619,248 | +1.19(+2.87%) |
Feb 06, 2006 | 42.66 | 42.86 | 41.53 | 41.65 | 1,475,703 | -0.83(-1.96%) |
Feb 03, 2006 | 42.12 | 42.79 | 42.10 | 42.48 | 917,705 | +0.36(+0.84%) |
Feb 02, 2006 | 42.63 | 43.00 | 41.82 | 42.12 | 2,160,639 | -0.36(-0.84%) |