Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.66 | 40.19 | 38.59 | 40.06 | 18,954,220 | +1.60(+4.17%) |
Apr 27, 2006 | 39.05 | 39.05 | 37.50 | 38.46 | 37,117,996 | -0.98(-2.49%) |
Apr 26, 2006 | 39.94 | 40.27 | 39.30 | 39.44 | 15,348,557 | -0.31(-0.79%) |
Apr 25, 2006 | 40.43 | 40.71 | 39.62 | 39.75 | 10,660,910 | -0.64(-1.59%) |
Apr 24, 2006 | 39.57 | 40.61 | 39.54 | 40.40 | 14,544,333 | +0.48(+1.19%) |
Apr 21, 2006 | 40.87 | 40.87 | 39.85 | 39.92 | 11,105,550 | -0.44(-1.10%) |
Apr 20, 2006 | 39.75 | 40.90 | 39.50 | 40.37 | 24,000,334 | +0.76(+1.91%) |
Apr 19, 2006 | 40.00 | 40.27 | 38.21 | 39.61 | 52,086,108 | -0.39(-0.99%) |
Apr 18, 2006 | 41.62 | 42.63 | 39.87 | 40.00 | 51,640,848 | -1.61(-3.87%) |
Apr 17, 2006 | 42.71 | 42.71 | 41.44 | 41.61 | 12,913,037 | -1.47(-3.42%) |
Apr 13, 2006 | 43.06 | 43.33 | 42.73 | 43.09 | 9,542,670 | +0.03(+0.07%) |
Apr 12, 2006 | 41.52 | 43.14 | 41.52 | 43.06 | 15,024,732 | +1.54(+3.71%) |
Apr 11, 2006 | 42.40 | 42.53 | 40.98 | 41.52 | 18,067,798 | -0.71(-1.68%) |
Apr 10, 2006 | 43.17 | 43.19 | 41.42 | 42.23 | 23,684,952 | -1.01(-2.35%) |
Apr 07, 2006 | 44.01 | 44.48 | 43.21 | 43.24 | 10,024,062 | -0.66(-1.50%) |
Apr 06, 2006 | 44.58 | 44.59 | 43.26 | 43.90 | 14,981,522 | -0.64(-1.43%) |
Apr 05, 2006 | 44.43 | 44.88 | 44.34 | 44.54 | 7,052,019 | +0.00(+0.00%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.30 | 44.54 | 8,610,181 | -0.14(-0.31%) |
Apr 03, 2006 | 45.58 | 45.58 | 44.57 | 44.67 | 9,403,107 | -0.31(-0.70%) |
Mar 31, 2006 | 45.31 | 45.62 | 44.70 | 44.99 | 12,132,156 | -0.32(-0.71%) |
Mar 30, 2006 | 44.90 | 45.88 | 44.88 | 45.31 | 10,046,412 | +0.23(+0.50%) |
Mar 29, 2006 | 44.80 | 45.54 | 44.54 | 45.08 | 11,804,854 | +1.34(+3.06%) |
Mar 28, 2006 | 43.94 | 44.17 | 42.85 | 43.75 | 15,152,623 | -0.49(-1.11%) |
Mar 27, 2006 | 44.66 | 44.90 | 44.16 | 44.24 | 13,813,242 | -0.68(-1.52%) |
Mar 24, 2006 | 45.25 | 45.73 | 44.66 | 44.92 | 6,138,280 | -0.48(-1.05%) |
Mar 23, 2006 | 45.30 | 45.54 | 44.98 | 45.40 | 6,925,618 | -0.22(-0.48%) |
Mar 22, 2006 | 44.30 | 45.83 | 44.30 | 45.62 | 5,506,274 | +0.35(+0.76%) |
Mar 21, 2006 | 45.70 | 45.83 | 44.75 | 45.27 | 7,360,572 | -0.26(-0.57%) |
Mar 20, 2006 | 45.57 | 45.83 | 45.22 | 45.53 | 5,441,460 | -0.13(-0.28%) |
Mar 17, 2006 | 45.83 | 45.83 | 45.22 | 45.66 | 8,251,837 | +0.10(+0.21%) |
Mar 16, 2006 | 46.14 | 46.18 | 45.47 | 45.56 | 7,538,503 | -0.62(-1.34%) |
Mar 15, 2006 | 45.83 | 46.33 | 45.54 | 46.18 | 8,205,027 | +0.36(+0.79%) |
Mar 14, 2006 | 44.66 | 45.86 | 44.66 | 45.82 | 9,490,892 | +0.93(+2.08%) |
Mar 13, 2006 | 45.15 | 45.18 | 43.37 | 44.88 | 15,399,217 | -0.35(-0.78%) |
Mar 10, 2006 | 45.41 | 45.74 | 45.22 | 45.24 | 8,671,271 | -0.14(-0.30%) |
Mar 09, 2006 | 46.31 | 46.60 | 45.33 | 45.37 | 6,559,825 | -0.69(-1.50%) |
Mar 08, 2006 | 45.45 | 46.19 | 45.36 | 46.07 | 7,528,569 | +0.63(+1.38%) |
Mar 07, 2006 | 45.28 | 46.16 | 45.18 | 45.44 | 7,833,397 | -0.23(-0.51%) |
Mar 06, 2006 | 45.34 | 45.70 | 45.29 | 45.67 | 6,581,926 | +0.09(+0.19%) |
Mar 03, 2006 | 46.19 | 46.45 | 45.50 | 45.58 | 8,109,419 | -0.79(-1.70%) |
Mar 02, 2006 | 46.71 | 46.89 | 46.08 | 46.37 | 7,405,769 | -0.68(-1.45%) |
Mar 01, 2006 | 46.75 | 47.08 | 46.58 | 47.06 | 6,585,154 | +0.16(+0.34%) |
Feb 28, 2006 | 47.47 | 47.53 | 46.61 | 46.90 | 6,582,299 | -0.57(-1.20%) |
Feb 27, 2006 | 47.52 | 47.65 | 47.37 | 47.47 | 4,031,676 | +0.04(+0.08%) |
Feb 24, 2006 | 47.60 | 47.89 | 47.12 | 47.43 | 6,640,408 | -0.45(-0.94%) |
Feb 23, 2006 | 48.23 | 48.23 | 47.81 | 47.88 | 5,925,832 | -0.07(-0.15%) |
Feb 22, 2006 | 46.99 | 48.16 | 46.99 | 47.95 | 6,577,208 | +1.10(+2.36%) |
Feb 21, 2006 | 47.36 | 47.55 | 46.66 | 46.85 | 5,821,905 | +0.14(+0.29%) |
Feb 17, 2006 | 46.91 | 47.03 | 46.57 | 46.71 | 8,772,715 | -0.40(-0.85%) |
Feb 16, 2006 | 47.71 | 47.73 | 46.82 | 47.11 | 6,317,080 | -0.40(-0.85%) |
Feb 15, 2006 | 47.84 | 48.12 | 47.29 | 47.52 | 5,382,729 | -0.36(-0.76%) |
Feb 14, 2006 | 47.11 | 47.90 | 47.11 | 47.88 | 5,925,087 | +0.69(+1.47%) |
Feb 13, 2006 | 47.11 | 47.34 | 46.85 | 47.19 | 4,168,880 | -0.01(-0.02%) |
Feb 10, 2006 | 46.83 | 47.34 | 46.23 | 47.19 | 5,243,663 | +0.42(+0.90%) |
Feb 09, 2006 | 47.11 | 47.67 | 46.74 | 46.78 | 7,136,949 | +0.39(+0.85%) |
Feb 08, 2006 | 46.33 | 46.78 | 44.50 | 46.38 | 9,087,476 | -0.11(-0.24%) |
Feb 07, 2006 | 47.11 | 47.58 | 46.47 | 46.49 | 6,425,725 | -0.65(-1.38%) |
Feb 06, 2006 | 47.79 | 48.00 | 46.91 | 47.15 | 6,073,714 | -0.87(-1.81%) |
Feb 03, 2006 | 47.81 | 48.23 | 47.59 | 48.02 | 6,695,538 | +0.21(+0.44%) |
Feb 02, 2006 | 48.10 | 48.11 | 47.32 | 47.81 | 7,742,011 | -0.11(-0.24%) |