Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.40 | 38.54 | 37.40 | 37.66 | 2,702,885 | -1.00(-2.58%) |
Apr 27, 2006 | 38.83 | 39.37 | 37.41 | 38.66 | 6,103,875 | -2.29(-5.59%) |
Apr 26, 2006 | 40.94 | 41.28 | 40.77 | 40.94 | 1,379,491 | -0.01(-0.03%) |
Apr 25, 2006 | 41.51 | 41.54 | 40.89 | 40.96 | 2,166,416 | -0.83(-1.98%) |
Apr 24, 2006 | 40.88 | 41.89 | 40.87 | 41.78 | 3,052,079 | +1.08(+2.65%) |
Apr 21, 2006 | 38.75 | 40.77 | 38.71 | 40.70 | 3,017,514 | +1.77(+4.55%) |
Apr 20, 2006 | 39.23 | 39.27 | 38.69 | 38.93 | 761,992 | -0.16(-0.40%) |
Apr 19, 2006 | 39.35 | 39.39 | 38.90 | 39.09 | 746,410 | -0.09(-0.23%) |
Apr 18, 2006 | 38.91 | 39.28 | 38.85 | 39.18 | 672,463 | +0.42(+1.09%) |
Apr 17, 2006 | 38.61 | 39.04 | 38.38 | 38.75 | 590,725 | +0.13(+0.35%) |
Apr 13, 2006 | 39.44 | 39.31 | 38.16 | 38.62 | 1,990,190 | -0.82(-2.08%) |
Apr 12, 2006 | 39.39 | 39.51 | 39.06 | 39.44 | 529,669 | +0.04(+0.11%) |
Apr 11, 2006 | 39.48 | 39.87 | 39.29 | 39.40 | 643,564 | +0.09(+0.23%) |
Apr 10, 2006 | 39.53 | 39.88 | 39.28 | 39.31 | 1,220,123 | -0.19(-0.48%) |
Apr 07, 2006 | 39.35 | 39.55 | 38.92 | 39.50 | 1,019,956 | +0.14(+0.36%) |
Apr 06, 2006 | 40.23 | 40.24 | 39.28 | 39.35 | 753,209 | -0.21(-0.54%) |
Apr 05, 2006 | 39.36 | 39.67 | 39.22 | 39.57 | 869,229 | +0.56(+1.43%) |
Apr 04, 2006 | 38.88 | 39.42 | 38.58 | 39.01 | 1,189,808 | -0.47(-1.20%) |
Apr 03, 2006 | 39.33 | 39.93 | 39.25 | 39.48 | 1,469,446 | +0.16(+0.39%) |
Mar 31, 2006 | 38.88 | 39.45 | 38.83 | 39.33 | 1,708,852 | +0.44(+1.13%) |
Mar 30, 2006 | 38.70 | 39.31 | 38.35 | 38.89 | 2,247,729 | +0.31(+0.81%) |
Mar 29, 2006 | 37.06 | 38.78 | 36.86 | 38.58 | 3,679,069 | +2.58(+7.16%) |
Mar 28, 2006 | 35.31 | 37.03 | 35.30 | 36.00 | 2,497,336 | +0.69(+1.96%) |
Mar 27, 2006 | 35.30 | 35.66 | 35.20 | 35.31 | 1,396,774 | -0.25(-0.69%) |
Mar 24, 2006 | 36.20 | 36.35 | 35.41 | 35.56 | 1,772,316 | -0.61(-1.68%) |
Mar 23, 2006 | 37.36 | 37.52 | 36.16 | 36.16 | 1,630,089 | -1.02(-2.75%) |
Mar 22, 2006 | 37.63 | 38.04 | 37.06 | 37.19 | 697,537 | -0.32(-0.85%) |
Mar 21, 2006 | 37.63 | 38.01 | 37.41 | 37.51 | 462,380 | -0.11(-0.30%) |
Mar 20, 2006 | 37.45 | 37.78 | 37.10 | 37.62 | 1,028,031 | -0.15(-0.39%) |
Mar 17, 2006 | 38.13 | 38.27 | 37.56 | 37.77 | 837,497 | -0.16(-0.41%) |
Mar 16, 2006 | 36.35 | 38.29 | 36.16 | 37.92 | 2,526,943 | +1.57(+4.31%) |
Mar 15, 2006 | 36.74 | 36.92 | 35.90 | 36.35 | 1,223,239 | -0.28(-0.77%) |
Mar 14, 2006 | 36.08 | 36.81 | 36.04 | 36.64 | 1,331,752 | +0.49(+1.35%) |
Mar 13, 2006 | 35.67 | 36.33 | 35.67 | 36.15 | 1,714,944 | +0.50(+1.41%) |
Mar 10, 2006 | 36.21 | 36.43 | 35.54 | 35.65 | 1,969,366 | -0.56(-1.54%) |
Mar 09, 2006 | 37.20 | 37.21 | 36.10 | 36.21 | 3,273,494 | -1.38(-3.68%) |
Mar 08, 2006 | 37.93 | 37.93 | 37.00 | 37.59 | 2,200,698 | -0.34(-0.89%) |
Mar 07, 2006 | 38.53 | 38.57 | 37.60 | 37.93 | 1,247,322 | -0.95(-2.45%) |
Mar 06, 2006 | 39.46 | 39.46 | 38.52 | 38.88 | 993,607 | -0.51(-1.29%) |
Mar 03, 2006 | 39.49 | 39.53 | 39.19 | 39.39 | 632,514 | -0.10(-0.25%) |
Mar 02, 2006 | 39.45 | 39.74 | 39.09 | 39.49 | 1,465,196 | -0.11(-0.29%) |
Mar 01, 2006 | 40.09 | 40.17 | 39.55 | 39.60 | 1,548,351 | -0.42(-1.04%) |
Feb 28, 2006 | 40.63 | 40.76 | 39.97 | 40.02 | 828,289 | -0.61(-1.49%) |
Feb 27, 2006 | 41.08 | 41.12 | 40.35 | 40.63 | 808,740 | +0.07(+0.17%) |
Feb 24, 2006 | 40.72 | 40.74 | 39.74 | 40.55 | 1,271,687 | -0.41(-1.00%) |
Feb 23, 2006 | 40.64 | 41.08 | 40.41 | 40.96 | 694,845 | +0.32(+0.80%) |
Feb 22, 2006 | 40.34 | 40.90 | 40.10 | 40.64 | 1,253,555 | +0.73(+1.84%) |
Feb 21, 2006 | 41.01 | 41.28 | 39.74 | 39.91 | 1,501,744 | -1.11(-2.70%) |
Feb 17, 2006 | 41.12 | 41.28 | 40.94 | 41.01 | 991,908 | -0.04(-0.09%) |
Feb 16, 2006 | 40.41 | 41.12 | 40.31 | 41.05 | 1,786,907 | +0.90(+2.25%) |
Feb 15, 2006 | 40.03 | 40.30 | 39.96 | 40.15 | 1,100,845 | +0.01(+0.04%) |
Feb 14, 2006 | 39.18 | 40.24 | 39.17 | 40.13 | 1,522,285 | +0.92(+2.34%) |
Feb 13, 2006 | 39.22 | 39.45 | 39.21 | 39.21 | 1,802,490 | +0.01(+0.04%) |
Feb 10, 2006 | 40.43 | 40.67 | 39.12 | 39.20 | 2,152,250 | -0.66(-1.66%) |
Feb 09, 2006 | 41.95 | 41.95 | 39.03 | 39.86 | 6,816,711 | -2.09(-4.98%) |
Feb 08, 2006 | 42.35 | 42.45 | 41.72 | 41.95 | 3,206,064 | -0.61(-1.43%) |
Feb 07, 2006 | 41.51 | 43.06 | 41.51 | 42.56 | 1,629,947 | +1.19(+2.87%) |
Feb 06, 2006 | 42.38 | 42.58 | 41.26 | 41.37 | 1,485,453 | -0.83(-1.96%) |
Feb 03, 2006 | 41.85 | 42.51 | 41.83 | 42.20 | 923,769 | +0.35(+0.84%) |
Feb 02, 2006 | 42.35 | 42.72 | 41.55 | 41.85 | 2,174,916 | -0.35(-0.84%) |