Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.15 | 42.49 | 41.69 | 42.26 | 3,184,493 | +0.00(+0.00%) |
Apr 27, 2006 | 41.11 | 42.77 | 40.43 | 42.26 | 5,154,800 | +0.99(+2.41%) |
Apr 26, 2006 | 41.05 | 41.50 | 40.77 | 41.27 | 2,171,822 | +0.26(+0.63%) |
Apr 25, 2006 | 40.97 | 41.37 | 40.68 | 41.01 | 2,375,819 | +0.29(+0.72%) |
Apr 24, 2006 | 40.13 | 40.97 | 39.60 | 40.72 | 3,184,988 | +0.67(+1.66%) |
Apr 21, 2006 | 41.29 | 41.81 | 39.86 | 40.05 | 3,345,032 | -1.26(-3.06%) |
Apr 20, 2006 | 40.73 | 41.67 | 40.49 | 41.31 | 4,293,940 | +0.10(+0.25%) |
Apr 19, 2006 | 40.37 | 41.37 | 40.04 | 41.21 | 3,480,793 | +0.79(+1.95%) |
Apr 18, 2006 | 39.20 | 40.61 | 39.04 | 40.42 | 3,234,822 | +1.40(+3.59%) |
Apr 17, 2006 | 40.53 | 40.57 | 38.71 | 39.02 | 3,169,294 | -1.42(-3.51%) |
Apr 13, 2006 | 40.03 | 41.31 | 39.94 | 40.44 | 9,872,541 | +1.78(+4.61%) |
Apr 12, 2006 | 38.73 | 38.95 | 37.95 | 38.66 | 4,870,153 | -0.07(-0.18%) |
Apr 11, 2006 | 38.62 | 38.90 | 38.22 | 38.73 | 3,293,370 | +0.13(+0.34%) |
Apr 10, 2006 | 38.56 | 39.04 | 38.13 | 38.60 | 4,035,416 | -0.55(-1.41%) |
Apr 07, 2006 | 39.34 | 40.03 | 38.72 | 39.15 | 4,232,857 | -0.25(-0.64%) |
Apr 06, 2006 | 38.13 | 39.64 | 37.99 | 39.40 | 5,456,806 | +1.37(+3.62%) |
Apr 05, 2006 | 36.84 | 38.24 | 36.75 | 38.03 | 2,755,732 | +1.37(+3.75%) |
Apr 04, 2006 | 37.25 | 37.62 | 36.55 | 36.65 | 2,662,771 | -0.78(-2.08%) |
Apr 03, 2006 | 37.29 | 38.05 | 36.92 | 37.43 | 3,740,778 | +0.25(+0.67%) |
Mar 31, 2006 | 37.39 | 37.83 | 36.71 | 37.18 | 1,592,935 | -0.11(-0.30%) |
Mar 30, 2006 | 37.26 | 37.92 | 36.98 | 37.29 | 1,719,285 | +0.07(+0.19%) |
Mar 29, 2006 | 36.39 | 37.29 | 36.22 | 37.22 | 2,209,475 | +0.89(+2.45%) |
Mar 28, 2006 | 37.26 | 37.33 | 36.07 | 36.33 | 2,650,457 | -0.99(-2.66%) |
Mar 27, 2006 | 37.72 | 38.28 | 37.30 | 37.33 | 1,725,899 | -0.43(-1.14%) |
Mar 24, 2006 | 37.02 | 37.78 | 36.90 | 37.76 | 1,850,681 | +0.90(+2.44%) |
Mar 23, 2006 | 36.45 | 37.21 | 36.27 | 36.86 | 2,019,062 | +0.43(+1.19%) |
Mar 22, 2006 | 35.93 | 36.68 | 35.60 | 36.43 | 3,435,575 | -0.06(-0.17%) |
Mar 21, 2006 | 37.26 | 38.03 | 36.40 | 36.49 | 3,956,981 | -0.77(-2.07%) |
Mar 20, 2006 | 37.22 | 37.89 | 36.78 | 37.26 | 2,043,968 | +0.15(+0.40%) |
Mar 17, 2006 | 37.15 | 37.66 | 36.79 | 37.11 | 4,209,470 | +0.02(+0.05%) |
Mar 16, 2006 | 39.30 | 39.33 | 37.09 | 37.09 | 4,668,152 | -2.16(-5.51%) |
Mar 15, 2006 | 37.79 | 39.31 | 37.58 | 39.26 | 5,676,027 | +1.52(+4.03%) |
Mar 14, 2006 | 36.00 | 37.99 | 35.94 | 37.73 | 3,977,520 | +1.67(+4.63%) |
Mar 13, 2006 | 35.40 | 36.38 | 35.37 | 36.06 | 3,511,411 | +0.65(+1.83%) |
Mar 10, 2006 | 35.91 | 36.09 | 35.08 | 35.42 | 2,122,095 | -0.42(-1.16%) |
Mar 09, 2006 | 36.32 | 36.79 | 35.81 | 35.83 | 2,531,968 | -0.31(-0.86%) |
Mar 08, 2006 | 36.46 | 36.75 | 35.41 | 36.14 | 3,382,375 | -0.35(-0.95%) |
Mar 07, 2006 | 37.40 | 37.47 | 35.95 | 36.49 | 2,427,038 | -0.87(-2.34%) |
Mar 06, 2006 | 37.94 | 38.33 | 37.20 | 37.36 | 1,640,213 | -0.54(-1.41%) |
Mar 03, 2006 | 38.26 | 38.94 | 37.73 | 37.90 | 2,958,885 | -1.00(-2.58%) |
Mar 02, 2006 | 38.35 | 39.30 | 38.25 | 38.90 | 3,028,429 | +0.28(+0.72%) |
Mar 01, 2006 | 37.18 | 39.03 | 36.97 | 38.62 | 5,435,372 | +1.36(+3.64%) |
Feb 28, 2006 | 36.65 | 37.27 | 36.36 | 37.27 | 4,235,795 | +0.61(+1.67%) |
Feb 27, 2006 | 36.74 | 37.21 | 36.32 | 36.65 | 6,564,667 | -1.18(-3.11%) |
Feb 24, 2006 | 37.58 | 38.48 | 37.45 | 37.83 | 2,906,503 | +0.30(+0.81%) |
Feb 23, 2006 | 38.08 | 38.44 | 37.34 | 37.53 | 2,793,729 | -0.63(-1.65%) |
Feb 22, 2006 | 38.58 | 38.75 | 37.09 | 38.16 | 4,046,466 | -0.39(-1.01%) |
Feb 21, 2006 | 38.53 | 38.75 | 37.67 | 38.55 | 3,582,440 | -0.03(-0.09%) |
Feb 17, 2006 | 39.88 | 40.01 | 38.40 | 38.58 | 4,767,626 | -1.36(-3.40%) |
Feb 16, 2006 | 41.68 | 42.00 | 39.68 | 39.94 | 5,010,532 | -1.34(-3.25%) |
Feb 15, 2006 | 40.35 | 41.35 | 39.85 | 41.28 | 3,525,105 | +0.76(+1.88%) |
Feb 14, 2006 | 40.13 | 40.66 | 39.60 | 40.52 | 2,532,782 | +0.35(+0.88%) |
Feb 13, 2006 | 41.46 | 41.51 | 39.99 | 40.16 | 2,261,055 | -1.37(-3.29%) |
Feb 10, 2006 | 40.66 | 41.53 | 39.39 | 41.53 | 5,333,722 | +0.82(+2.02%) |
Feb 09, 2006 | 41.25 | 41.97 | 40.71 | 40.71 | 6,931,150 | -0.29(-0.70%) |
Feb 08, 2006 | 40.42 | 41.00 | 40.14 | 40.99 | 2,746,319 | +0.92(+2.29%) |
Feb 07, 2006 | 40.48 | 40.73 | 39.42 | 40.08 | 1,874,398 | -0.43(-1.07%) |
Feb 06, 2006 | 40.10 | 40.54 | 39.53 | 40.51 | 2,340,261 | +0.54(+1.34%) |
Feb 03, 2006 | 39.83 | 40.64 | 39.34 | 39.97 | 2,015,070 | +0.19(+0.48%) |
Feb 02, 2006 | 40.51 | 41.07 | 39.62 | 39.78 | 3,202,197 | -0.76(-1.88%) |