Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.90 | 43.13 | 41.90 | 42.71 | 11,389,097 | +1.20(+2.89%) |
Apr 27, 2006 | 41.86 | 42.80 | 41.39 | 41.51 | 11,891,672 | -1.02(-2.39%) |
Apr 26, 2006 | 41.82 | 42.72 | 41.75 | 42.53 | 7,879,546 | +0.89(+2.13%) |
Apr 25, 2006 | 42.04 | 42.59 | 41.47 | 41.64 | 7,571,961 | +0.17(+0.41%) |
Apr 24, 2006 | 42.12 | 42.12 | 41.21 | 41.47 | 8,156,796 | -0.64(-1.53%) |
Apr 21, 2006 | 41.44 | 42.24 | 40.81 | 42.12 | 12,669,447 | +1.56(+3.84%) |
Apr 20, 2006 | 42.56 | 42.56 | 40.40 | 40.56 | 16,789,384 | -2.20(-5.15%) |
Apr 19, 2006 | 41.73 | 42.97 | 41.22 | 42.76 | 12,596,479 | +1.11(+2.67%) |
Apr 18, 2006 | 41.09 | 41.97 | 40.84 | 41.65 | 12,491,127 | +0.61(+1.50%) |
Apr 17, 2006 | 39.86 | 41.04 | 39.63 | 41.03 | 13,943,100 | +2.34(+6.05%) |
Apr 13, 2006 | 38.75 | 39.04 | 37.97 | 38.69 | 7,637,140 | -0.06(-0.15%) |
Apr 12, 2006 | 37.91 | 38.96 | 37.91 | 38.75 | 8,508,789 | +1.09(+2.90%) |
Apr 11, 2006 | 38.93 | 39.37 | 37.61 | 37.66 | 10,287,751 | -1.05(-2.72%) |
Apr 10, 2006 | 39.63 | 39.77 | 38.61 | 38.71 | 9,841,337 | +0.12(+0.30%) |
Apr 07, 2006 | 39.14 | 39.30 | 38.33 | 38.60 | 10,485,064 | -0.96(-2.42%) |
Apr 06, 2006 | 39.48 | 39.87 | 38.85 | 39.56 | 11,326,788 | +0.60(+1.54%) |
Apr 05, 2006 | 38.27 | 39.18 | 37.87 | 38.96 | 9,320,178 | +1.08(+2.86%) |
Apr 04, 2006 | 37.78 | 37.94 | 37.06 | 37.87 | 7,275,172 | +0.45(+1.21%) |
Apr 03, 2006 | 38.28 | 38.73 | 37.34 | 37.42 | 9,210,864 | -0.56(-1.46%) |
Mar 31, 2006 | 38.42 | 38.75 | 37.77 | 37.97 | 9,428,127 | -0.76(-1.96%) |
Mar 30, 2006 | 38.58 | 39.70 | 38.58 | 38.74 | 13,843,624 | +1.05(+2.80%) |
Mar 29, 2006 | 36.70 | 37.68 | 36.64 | 37.68 | 7,325,457 | +1.07(+2.92%) |
Mar 28, 2006 | 37.45 | 37.51 | 36.50 | 36.61 | 9,905,696 | -0.36(-0.97%) |
Mar 27, 2006 | 36.59 | 37.68 | 36.51 | 36.97 | 12,746,377 | +0.78(+2.14%) |
Mar 24, 2006 | 36.23 | 37.19 | 36.05 | 36.20 | 11,158,306 | +0.16(+0.45%) |
Mar 23, 2006 | 35.21 | 36.08 | 34.92 | 36.04 | 7,774,330 | +0.83(+2.37%) |
Mar 22, 2006 | 35.13 | 35.86 | 35.13 | 35.20 | 5,766,901 | -0.05(-0.15%) |
Mar 21, 2006 | 35.57 | 35.97 | 34.95 | 35.25 | 10,368,097 | -0.77(-2.13%) |
Mar 20, 2006 | 36.39 | 36.66 | 35.95 | 36.02 | 6,678,176 | -0.47(-1.28%) |
Mar 17, 2006 | 36.59 | 36.80 | 36.24 | 36.49 | 8,821,156 | -0.10(-0.28%) |
Mar 16, 2006 | 36.70 | 37.07 | 36.34 | 36.59 | 8,124,274 | -0.07(-0.20%) |
Mar 15, 2006 | 36.88 | 36.88 | 36.27 | 36.66 | 9,609,862 | +0.31(+0.85%) |
Mar 14, 2006 | 35.57 | 36.61 | 35.57 | 36.36 | 9,818,790 | +0.66(+1.85%) |
Mar 13, 2006 | 35.90 | 35.97 | 34.92 | 35.70 | 9,091,984 | +0.12(+0.35%) |
Mar 10, 2006 | 34.48 | 35.62 | 34.10 | 35.57 | 14,754,899 | +0.60(+1.72%) |
Mar 09, 2006 | 36.64 | 36.96 | 34.89 | 34.97 | 12,497,139 | -1.30(-3.59%) |
Mar 08, 2006 | 35.79 | 36.46 | 35.22 | 36.28 | 16,898,288 | -0.18(-0.50%) |
Mar 07, 2006 | 37.22 | 37.43 | 36.01 | 36.46 | 13,619,119 | -0.76(-2.05%) |
Mar 06, 2006 | 38.79 | 38.80 | 36.74 | 37.22 | 13,485,345 | -1.76(-4.52%) |
Mar 03, 2006 | 39.45 | 39.70 | 38.83 | 38.98 | 6,642,376 | -0.64(-1.63%) |
Mar 02, 2006 | 38.77 | 40.16 | 38.52 | 39.63 | 12,830,823 | +0.86(+2.23%) |
Mar 01, 2006 | 38.99 | 39.41 | 38.51 | 38.77 | 9,465,157 | +0.04(+0.09%) |
Feb 28, 2006 | 40.09 | 40.09 | 38.31 | 38.73 | 17,083,030 | -1.36(-3.40%) |
Feb 27, 2006 | 41.64 | 42.04 | 39.83 | 40.09 | 12,357,216 | -2.43(-5.71%) |
Feb 24, 2006 | 41.88 | 42.55 | 41.63 | 42.52 | 6,604,116 | +1.13(+2.72%) |
Feb 23, 2006 | 42.09 | 42.26 | 41.39 | 41.39 | 8,393,872 | -0.67(-1.60%) |
Feb 22, 2006 | 41.53 | 42.22 | 41.06 | 42.07 | 6,637,457 | +0.48(+1.14%) |
Feb 21, 2006 | 41.33 | 42.12 | 41.27 | 41.59 | 7,784,852 | +0.45(+1.10%) |
Feb 17, 2006 | 41.53 | 41.98 | 40.87 | 41.14 | 8,656,091 | +0.01(+0.02%) |
Feb 16, 2006 | 39.83 | 41.32 | 39.82 | 41.13 | 9,335,209 | +1.01(+2.52%) |
Feb 15, 2006 | 40.19 | 41.25 | 39.62 | 40.12 | 10,413,599 | -0.25(-0.62%) |
Feb 14, 2006 | 39.85 | 40.68 | 39.43 | 40.37 | 9,410,636 | +0.78(+1.98%) |
Feb 13, 2006 | 39.88 | 40.44 | 38.94 | 39.58 | 10,158,623 | -0.52(-1.30%) |
Feb 10, 2006 | 41.11 | 41.11 | 39.84 | 40.10 | 10,445,027 | -1.27(-3.06%) |
Feb 09, 2006 | 41.85 | 42.17 | 41.19 | 41.37 | 10,969,738 | +0.61(+1.49%) |
Feb 08, 2006 | 41.29 | 41.64 | 40.40 | 40.76 | 11,817,065 | -0.42(-1.01%) |
Feb 07, 2006 | 43.33 | 43.47 | 41.09 | 41.18 | 14,813,383 | -3.08(-6.96%) |
Feb 06, 2006 | 43.75 | 44.63 | 43.74 | 44.26 | 6,432,765 | +0.63(+1.44%) |
Feb 03, 2006 | 44.48 | 45.07 | 43.32 | 43.63 | 8,326,370 | -1.16(-2.60%) |
Feb 02, 2006 | 45.69 | 45.78 | 44.32 | 44.80 | 8,945,229 | -0.54(-1.19%) |