Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.30 | 39.85 | 38.74 | 38.82 | 2,765,974 | -0.29(-0.75%) |
Apr 27, 2006 | 38.41 | 39.70 | 38.41 | 39.11 | 3,313,215 | -0.70(-1.75%) |
Apr 26, 2006 | 39.86 | 40.39 | 39.50 | 39.81 | 3,955,604 | +0.81(+2.08%) |
Apr 25, 2006 | 40.26 | 40.26 | 38.68 | 39.00 | 6,130,797 | -1.74(-4.27%) |
Apr 24, 2006 | 40.27 | 41.05 | 40.11 | 40.74 | 2,964,895 | +0.35(+0.87%) |
Apr 21, 2006 | 40.39 | 40.98 | 40.01 | 40.39 | 2,631,320 | +0.40(+1.01%) |
Apr 20, 2006 | 40.41 | 40.72 | 39.60 | 39.98 | 2,375,644 | -0.18(-0.45%) |
Apr 19, 2006 | 41.05 | 41.32 | 40.08 | 40.16 | 3,292,766 | -0.34(-0.85%) |
Apr 18, 2006 | 38.85 | 40.62 | 38.82 | 40.51 | 4,439,970 | +1.80(+4.64%) |
Apr 17, 2006 | 38.46 | 39.15 | 38.42 | 38.71 | 2,083,661 | +0.01(+0.02%) |
Apr 13, 2006 | 39.26 | 39.63 | 38.41 | 38.70 | 2,848,742 | -0.55(-1.41%) |
Apr 12, 2006 | 38.96 | 39.38 | 38.42 | 39.26 | 2,714,644 | +0.42(+1.09%) |
Apr 11, 2006 | 38.68 | 39.03 | 38.21 | 38.83 | 4,720,406 | -0.08(-0.20%) |
Apr 10, 2006 | 39.07 | 39.23 | 38.41 | 38.91 | 2,579,155 | -0.19(-0.50%) |
Apr 07, 2006 | 40.26 | 40.46 | 38.96 | 39.11 | 3,825,262 | -1.39(-3.44%) |
Apr 06, 2006 | 40.26 | 40.69 | 40.21 | 40.50 | 2,142,085 | +0.14(+0.36%) |
Apr 05, 2006 | 39.88 | 40.42 | 39.79 | 40.36 | 2,771,538 | +0.29(+0.74%) |
Apr 04, 2006 | 39.84 | 40.46 | 39.62 | 40.06 | 2,612,262 | +0.41(+1.03%) |
Apr 03, 2006 | 39.18 | 39.73 | 39.13 | 39.65 | 2,992,994 | +0.78(+2.02%) |
Mar 31, 2006 | 38.74 | 39.11 | 38.62 | 38.87 | 2,274,792 | +0.19(+0.50%) |
Mar 30, 2006 | 38.42 | 38.99 | 38.39 | 38.68 | 2,387,607 | +0.22(+0.56%) |
Mar 29, 2006 | 38.40 | 38.78 | 38.18 | 38.46 | 2,735,371 | -0.05(-0.13%) |
Mar 28, 2006 | 38.52 | 38.69 | 38.01 | 38.51 | 1,888,635 | -0.09(-0.24%) |
Mar 27, 2006 | 37.63 | 39.06 | 37.63 | 38.60 | 2,113,152 | +0.29(+0.75%) |
Mar 24, 2006 | 38.19 | 38.41 | 37.58 | 38.32 | 1,917,986 | +0.29(+0.78%) |
Mar 23, 2006 | 39.34 | 39.35 | 37.94 | 38.02 | 3,047,802 | -1.32(-3.36%) |
Mar 22, 2006 | 38.40 | 39.36 | 38.40 | 39.34 | 1,634,768 | +0.86(+2.22%) |
Mar 21, 2006 | 39.03 | 39.49 | 38.36 | 38.49 | 2,340,311 | -0.32(-0.83%) |
Mar 20, 2006 | 38.78 | 39.28 | 38.40 | 38.81 | 1,724,491 | +0.04(+0.09%) |
Mar 17, 2006 | 38.82 | 39.08 | 38.24 | 38.78 | 3,178,978 | +0.21(+0.54%) |
Mar 16, 2006 | 39.01 | 39.02 | 38.37 | 38.57 | 3,011,495 | -0.19(-0.50%) |
Mar 15, 2006 | 38.28 | 38.82 | 37.85 | 38.76 | 4,989,297 | +1.75(+4.72%) |
Mar 14, 2006 | 36.91 | 37.22 | 36.55 | 37.02 | 2,244,050 | +0.20(+0.55%) |
Mar 13, 2006 | 36.82 | 37.09 | 36.64 | 36.81 | 2,506,681 | +0.27(+0.75%) |
Mar 10, 2006 | 35.55 | 36.54 | 35.48 | 36.54 | 3,035,699 | +1.06(+3.00%) |
Mar 09, 2006 | 35.28 | 35.94 | 35.24 | 35.48 | 2,376,061 | +0.28(+0.80%) |
Mar 08, 2006 | 35.58 | 35.94 | 34.59 | 35.20 | 3,958,804 | -0.85(-2.35%) |
Mar 07, 2006 | 36.91 | 37.04 | 35.61 | 36.04 | 3,566,804 | -1.09(-2.94%) |
Mar 06, 2006 | 37.40 | 37.46 | 36.86 | 37.14 | 2,772,373 | -0.33(-0.88%) |
Mar 03, 2006 | 37.03 | 37.65 | 36.81 | 37.47 | 2,693,082 | +0.37(+0.99%) |
Mar 02, 2006 | 37.45 | 37.60 | 37.01 | 37.10 | 3,327,821 | -0.34(-0.90%) |
Mar 01, 2006 | 36.79 | 37.53 | 36.79 | 37.44 | 3,724,411 | +0.65(+1.76%) |
Feb 28, 2006 | 36.89 | 36.88 | 36.30 | 36.79 | 3,865,742 | -0.10(-0.27%) |
Feb 27, 2006 | 36.26 | 36.95 | 36.09 | 36.89 | 2,479,416 | +0.98(+2.72%) |
Feb 24, 2006 | 35.93 | 36.25 | 35.79 | 35.92 | 1,793,765 | -0.24(-0.68%) |
Feb 23, 2006 | 36.66 | 36.66 | 36.12 | 36.16 | 2,274,097 | -0.36(-0.98%) |
Feb 22, 2006 | 36.26 | 36.65 | 36.09 | 36.52 | 4,315,331 | +0.43(+1.20%) |
Feb 21, 2006 | 35.94 | 36.12 | 35.59 | 36.09 | 3,143,367 | +0.61(+1.72%) |
Feb 17, 2006 | 35.81 | 35.85 | 35.27 | 35.48 | 2,711,305 | -0.47(-1.30%) |
Feb 16, 2006 | 36.66 | 36.66 | 35.77 | 35.94 | 3,469,152 | -0.55(-1.52%) |
Feb 15, 2006 | 35.33 | 36.51 | 35.27 | 36.50 | 4,092,484 | +0.81(+2.28%) |
Feb 14, 2006 | 34.78 | 35.94 | 34.78 | 35.69 | 3,802,449 | +0.98(+2.84%) |
Feb 13, 2006 | 35.43 | 35.44 | 34.57 | 34.70 | 2,712,140 | -0.52(-1.49%) |
Feb 10, 2006 | 34.78 | 35.28 | 34.34 | 35.23 | 2,566,914 | +0.45(+1.28%) |
Feb 09, 2006 | 34.71 | 34.99 | 34.61 | 34.78 | 2,917,181 | +0.06(+0.17%) |
Feb 08, 2006 | 35.23 | 35.23 | 34.36 | 34.72 | 3,947,675 | -0.47(-1.33%) |
Feb 07, 2006 | 35.76 | 35.78 | 35.05 | 35.19 | 2,340,728 | -0.58(-1.61%) |
Feb 06, 2006 | 35.36 | 36.07 | 35.25 | 35.76 | 4,407,558 | +0.37(+1.04%) |
Feb 03, 2006 | 35.07 | 35.63 | 34.94 | 35.40 | 2,957,383 | +0.32(+0.92%) |
Feb 02, 2006 | 35.48 | 35.56 | 34.69 | 35.07 | 3,636,913 | -0.55(-1.53%) |