Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.62 | 43.15 | 42.21 | 42.73 | 1,384,554 | +0.11(+0.26%) |
Apr 27, 2006 | 41.17 | 42.70 | 40.29 | 42.62 | 3,614,584 | +1.84(+4.51%) |
Apr 26, 2006 | 41.92 | 41.96 | 40.05 | 40.78 | 3,313,950 | -1.27(-3.01%) |
Apr 25, 2006 | 42.40 | 42.52 | 41.73 | 42.04 | 1,442,193 | -0.36(-0.84%) |
Apr 24, 2006 | 42.24 | 42.51 | 41.54 | 42.40 | 1,752,231 | +0.22(+0.53%) |
Apr 21, 2006 | 42.14 | 42.52 | 41.50 | 42.17 | 1,509,691 | +0.03(+0.08%) |
Apr 20, 2006 | 42.28 | 42.76 | 41.79 | 42.14 | 1,684,733 | -0.15(-0.34%) |
Apr 19, 2006 | 42.19 | 42.59 | 41.88 | 42.29 | 2,183,918 | +0.12(+0.28%) |
Apr 18, 2006 | 43.47 | 43.99 | 41.64 | 42.17 | 3,074,747 | -1.31(-3.00%) |
Apr 17, 2006 | 42.72 | 44.12 | 42.52 | 43.47 | 4,650,876 | +1.21(+2.87%) |
Apr 13, 2006 | 41.38 | 42.50 | 40.94 | 42.26 | 2,530,057 | +0.88(+2.14%) |
Apr 12, 2006 | 39.48 | 41.51 | 39.72 | 41.38 | 2,824,927 | +1.90(+4.81%) |
Apr 11, 2006 | 40.12 | 40.41 | 39.27 | 39.48 | 2,555,539 | -0.15(-0.37%) |
Apr 10, 2006 | 40.62 | 41.11 | 38.96 | 39.62 | 3,478,677 | -0.86(-2.13%) |
Apr 07, 2006 | 40.55 | 41.65 | 39.95 | 40.49 | 3,450,615 | +0.05(+0.13%) |
Apr 06, 2006 | 40.18 | 40.68 | 39.41 | 40.43 | 1,943,806 | +0.41(+1.02%) |
Apr 05, 2006 | 38.77 | 40.26 | 38.52 | 40.02 | 6,109,148 | +1.26(+3.25%) |
Apr 04, 2006 | 36.85 | 38.79 | 36.60 | 38.77 | 4,461,425 | +2.51(+6.91%) |
Apr 03, 2006 | 37.35 | 37.38 | 36.05 | 36.26 | 3,047,596 | -1.09(-2.93%) |
Mar 31, 2006 | 37.35 | 37.45 | 36.92 | 37.35 | 2,161,469 | -0.04(-0.11%) |
Mar 30, 2006 | 36.85 | 37.57 | 36.72 | 37.39 | 3,516,597 | +0.92(+2.51%) |
Mar 29, 2006 | 36.28 | 36.57 | 35.96 | 36.48 | 2,233,367 | +0.56(+1.56%) |
Mar 28, 2006 | 35.67 | 36.53 | 35.64 | 35.92 | 5,577,957 | +0.35(+0.98%) |
Mar 27, 2006 | 34.61 | 35.60 | 33.79 | 35.57 | 3,672,678 | +1.00(+2.90%) |
Mar 24, 2006 | 34.48 | 34.88 | 34.28 | 34.57 | 2,383,380 | +0.09(+0.25%) |
Mar 23, 2006 | 34.41 | 34.58 | 34.08 | 34.48 | 4,358,888 | +0.71(+2.09%) |
Mar 22, 2006 | 33.13 | 33.99 | 33.04 | 33.77 | 3,485,199 | +0.81(+2.46%) |
Mar 21, 2006 | 33.13 | 33.27 | 32.90 | 32.96 | 2,607,870 | +0.00(+0.00%) |
Mar 20, 2006 | 33.19 | 33.49 | 32.78 | 32.96 | 2,661,110 | -0.33(-0.99%) |
Mar 17, 2006 | 33.57 | 33.90 | 33.05 | 33.29 | 3,040,770 | -0.24(-0.73%) |
Mar 16, 2006 | 33.95 | 34.18 | 33.45 | 33.54 | 7,205,961 | -0.28(-0.84%) |
Mar 15, 2006 | 33.16 | 33.89 | 33.06 | 33.82 | 8,853,835 | +0.88(+2.66%) |
Mar 14, 2006 | 32.86 | 33.23 | 32.47 | 32.94 | 29,757,448 | -0.84(-2.50%) |
Mar 13, 2006 | 34.61 | 35.01 | 33.52 | 33.79 | 5,341,333 | -0.87(-2.51%) |
Mar 10, 2006 | 35.21 | 35.53 | 34.49 | 34.66 | 3,635,364 | -0.55(-1.55%) |
Mar 09, 2006 | 35.47 | 36.39 | 34.91 | 35.21 | 2,883,021 | -0.74(-2.05%) |
Mar 08, 2006 | 36.59 | 36.69 | 35.73 | 35.94 | 2,715,564 | -0.80(-2.17%) |
Mar 07, 2006 | 37.06 | 38.09 | 36.50 | 36.74 | 3,380,538 | -0.53(-1.42%) |
Mar 06, 2006 | 35.93 | 38.26 | 35.90 | 37.27 | 4,690,313 | +2.03(+5.76%) |
Mar 03, 2006 | 35.09 | 35.43 | 34.99 | 35.24 | 1,348,453 | +0.15(+0.41%) |
Mar 02, 2006 | 35.67 | 36.00 | 34.64 | 35.09 | 2,389,903 | -0.57(-1.59%) |
Mar 01, 2006 | 35.17 | 35.92 | 34.78 | 35.66 | 1,260,326 | +0.49(+1.39%) |
Feb 28, 2006 | 35.84 | 35.78 | 35.03 | 35.17 | 1,360,285 | -0.67(-1.88%) |
Feb 27, 2006 | 36.54 | 36.54 | 35.63 | 35.84 | 2,072,584 | -0.69(-1.89%) |
Feb 24, 2006 | 36.54 | 37.43 | 36.43 | 36.54 | 2,294,495 | -0.16(-0.45%) |
Feb 23, 2006 | 36.15 | 36.73 | 35.64 | 36.70 | 1,794,854 | +0.53(+1.46%) |
Feb 22, 2006 | 35.21 | 36.33 | 35.01 | 36.17 | 2,078,651 | +0.97(+2.75%) |
Feb 21, 2006 | 35.07 | 35.46 | 34.82 | 35.21 | 2,344,853 | +0.20(+0.58%) |
Feb 17, 2006 | 35.50 | 36.61 | 34.88 | 35.00 | 4,339,928 | -0.41(-1.15%) |
Feb 16, 2006 | 34.16 | 36.06 | 34.07 | 35.41 | 4,115,590 | +1.11(+3.25%) |
Feb 15, 2006 | 31.84 | 34.52 | 31.39 | 34.30 | 8,175,968 | +1.06(+3.19%) |
Feb 14, 2006 | 32.91 | 33.49 | 32.63 | 33.23 | 2,597,859 | +0.11(+0.32%) |
Feb 13, 2006 | 31.23 | 33.39 | 31.09 | 33.13 | 2,533,242 | +1.67(+5.32%) |
Feb 10, 2006 | 31.34 | 31.61 | 31.06 | 31.45 | 1,292,483 | +0.22(+0.70%) |
Feb 09, 2006 | 31.08 | 31.55 | 30.99 | 31.24 | 1,367,869 | +0.32(+1.05%) |
Feb 08, 2006 | 30.99 | 31.20 | 30.84 | 30.91 | 1,169,924 | +0.13(+0.41%) |
Feb 07, 2006 | 31.93 | 31.94 | 30.43 | 30.79 | 2,183,008 | -1.14(-3.57%) |
Feb 06, 2006 | 32.48 | 32.59 | 31.74 | 31.93 | 1,179,479 | -0.48(-1.49%) |
Feb 03, 2006 | 33.06 | 33.30 | 32.19 | 32.41 | 1,226,046 | -0.65(-1.95%) |
Feb 02, 2006 | 33.14 | 33.25 | 32.04 | 33.06 | 1,410,188 | -0.07(-0.20%) |