Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.21 | 43.31 | 43.03 | 43.09 | 1,010,233 | -0.60(-1.37%) |
Apr 27, 2006 | 43.14 | 43.95 | 43.05 | 43.69 | 1,341,357 | -0.03(-0.07%) |
Apr 26, 2006 | 43.76 | 43.94 | 43.54 | 43.72 | 928,466 | +0.42(+0.97%) |
Apr 25, 2006 | 43.24 | 43.50 | 43.05 | 43.31 | 1,515,667 | -0.09(-0.20%) |
Apr 24, 2006 | 43.20 | 43.39 | 42.98 | 43.39 | 1,306,242 | +0.07(+0.16%) |
Apr 21, 2006 | 43.48 | 43.57 | 43.29 | 43.32 | 1,385,854 | -0.70(-1.59%) |
Apr 20, 2006 | 43.89 | 44.06 | 43.76 | 44.02 | 2,603,357 | -0.84(-1.86%) |
Apr 19, 2006 | 44.59 | 44.90 | 44.43 | 44.86 | 1,856,045 | +0.84(+1.92%) |
Apr 18, 2006 | 43.65 | 44.02 | 43.47 | 44.02 | 1,912,585 | +0.29(+0.67%) |
Apr 17, 2006 | 43.67 | 44.05 | 43.67 | 43.72 | 948,623 | +0.18(+0.42%) |
Apr 13, 2006 | 43.87 | 43.75 | 43.35 | 43.54 | 625,358 | -0.33(-0.76%) |
Apr 12, 2006 | 43.91 | 44.06 | 43.50 | 43.87 | 925,550 | -0.17(-0.39%) |
Apr 11, 2006 | 44.51 | 44.55 | 43.62 | 44.05 | 1,874,680 | -0.55(-1.24%) |
Apr 10, 2006 | 44.84 | 44.86 | 44.43 | 44.60 | 1,523,019 | +0.55(+1.25%) |
Apr 07, 2006 | 45.48 | 45.52 | 44.01 | 44.05 | 3,818,832 | -0.92(-2.04%) |
Apr 06, 2006 | 44.59 | 44.96 | 44.20 | 44.96 | 2,912,803 | +1.95(+4.53%) |
Apr 05, 2006 | 43.11 | 43.16 | 42.86 | 43.01 | 1,425,279 | -0.56(-1.29%) |
Apr 04, 2006 | 43.33 | 43.65 | 43.16 | 43.57 | 1,489,045 | +0.52(+1.21%) |
Apr 03, 2006 | 42.75 | 43.28 | 42.69 | 43.05 | 1,131,552 | +0.21(+0.48%) |
Mar 31, 2006 | 42.86 | 42.95 | 42.60 | 42.85 | 1,345,794 | +0.32(+0.74%) |
Mar 30, 2006 | 42.27 | 42.77 | 42.12 | 42.53 | 1,427,434 | +1.31(+3.18%) |
Mar 29, 2006 | 40.92 | 41.37 | 40.81 | 41.22 | 878,645 | +0.63(+1.55%) |
Mar 28, 2006 | 40.85 | 41.11 | 40.50 | 40.59 | 1,132,947 | -0.03(-0.08%) |
Mar 27, 2006 | 40.63 | 40.82 | 40.40 | 40.62 | 1,346,935 | -0.56(-1.36%) |
Mar 24, 2006 | 40.94 | 41.28 | 40.87 | 41.18 | 607,230 | -0.10(-0.25%) |
Mar 23, 2006 | 41.55 | 41.68 | 41.10 | 41.29 | 599,117 | -0.38(-0.91%) |
Mar 22, 2006 | 41.29 | 41.75 | 41.19 | 41.67 | 731,972 | +0.34(+0.82%) |
Mar 21, 2006 | 41.77 | 41.81 | 41.31 | 41.33 | 1,703,921 | -0.82(-1.95%) |
Mar 20, 2006 | 41.86 | 42.19 | 41.75 | 42.15 | 1,293,311 | +0.04(+0.09%) |
Mar 17, 2006 | 41.79 | 42.11 | 41.57 | 42.11 | 596,201 | +0.31(+0.74%) |
Mar 16, 2006 | 41.82 | 42.08 | 41.64 | 41.80 | 985,259 | +0.01(+0.02%) |
Mar 15, 2006 | 41.41 | 41.81 | 41.30 | 41.79 | 900,323 | +0.50(+1.22%) |
Mar 14, 2006 | 40.77 | 41.39 | 40.72 | 41.29 | 515,321 | +0.52(+1.28%) |
Mar 13, 2006 | 40.76 | 40.92 | 40.72 | 40.77 | 917,057 | -0.12(-0.29%) |
Mar 10, 2006 | 40.45 | 40.88 | 40.36 | 40.88 | 821,091 | +0.43(+1.07%) |
Mar 09, 2006 | 40.51 | 40.80 | 40.44 | 40.45 | 629,922 | +0.29(+0.73%) |
Mar 08, 2006 | 39.99 | 40.32 | 39.89 | 40.16 | 879,659 | -0.34(-0.84%) |
Mar 07, 2006 | 40.62 | 40.61 | 40.24 | 40.50 | 1,483,213 | -0.37(-0.91%) |
Mar 06, 2006 | 41.26 | 41.29 | 40.74 | 40.87 | 1,548,880 | -0.23(-0.56%) |
Mar 03, 2006 | 40.53 | 41.17 | 40.46 | 41.10 | 2,163,590 | +0.35(+0.85%) |
Mar 02, 2006 | 40.61 | 40.76 | 40.19 | 40.75 | 1,166,794 | -0.17(-0.40%) |
Mar 01, 2006 | 40.56 | 40.95 | 40.55 | 40.92 | 853,418 | +0.61(+1.51%) |
Feb 28, 2006 | 41.08 | 40.70 | 40.07 | 40.31 | 1,027,854 | -0.77(-1.88%) |
Feb 27, 2006 | 40.85 | 41.13 | 40.79 | 41.08 | 777,229 | +0.11(+0.27%) |
Feb 24, 2006 | 40.70 | 41.02 | 40.66 | 40.97 | 752,382 | +0.05(+0.12%) |
Feb 23, 2006 | 40.99 | 41.03 | 40.81 | 40.92 | 1,117,734 | +0.38(+0.93%) |
Feb 22, 2006 | 40.20 | 40.63 | 40.20 | 40.55 | 888,026 | +0.66(+1.66%) |
Feb 21, 2006 | 40.14 | 40.22 | 39.87 | 39.88 | 796,118 | -0.20(-0.49%) |
Feb 17, 2006 | 40.03 | 40.17 | 39.89 | 40.08 | 571,100 | +0.05(+0.12%) |
Feb 16, 2006 | 39.88 | 40.06 | 39.71 | 40.03 | 994,894 | +0.35(+0.87%) |
Feb 15, 2006 | 39.80 | 40.08 | 39.48 | 39.69 | 581,495 | +0.28(+0.70%) |
Feb 14, 2006 | 38.89 | 39.45 | 38.79 | 39.41 | 798,780 | +0.56(+1.44%) |
Feb 13, 2006 | 38.88 | 39.10 | 38.75 | 38.85 | 1,031,530 | -0.65(-1.66%) |
Feb 10, 2006 | 39.78 | 39.92 | 39.32 | 39.50 | 675,939 | -0.12(-0.30%) |
Feb 09, 2006 | 39.83 | 39.91 | 39.54 | 39.62 | 566,663 | +0.07(+0.18%) |
Feb 08, 2006 | 39.26 | 39.67 | 39.18 | 39.55 | 599,370 | +0.40(+1.03%) |
Feb 07, 2006 | 39.39 | 39.70 | 39.14 | 39.15 | 694,321 | -0.41(-1.04%) |
Feb 06, 2006 | 39.61 | 39.69 | 39.47 | 39.56 | 812,725 | -0.18(-0.46%) |
Feb 03, 2006 | 39.46 | 39.99 | 39.44 | 39.74 | 1,109,367 | -0.61(-1.51%) |
Feb 02, 2006 | 40.86 | 41.06 | 40.25 | 40.35 | 1,131,425 | -0.84(-2.05%) |