Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.37 | 38.94 | 38.22 | 38.62 | 3,524,760 | -0.11(-0.28%) |
Apr 27, 2006 | 39.65 | 39.94 | 38.50 | 38.73 | 4,616,726 | -1.44(-3.57%) |
Apr 26, 2006 | 40.27 | 40.86 | 39.72 | 40.17 | 3,747,897 | -0.31(-0.76%) |
Apr 25, 2006 | 41.21 | 41.21 | 40.18 | 40.48 | 2,649,180 | -0.68(-1.65%) |
Apr 24, 2006 | 40.78 | 41.28 | 40.78 | 41.16 | 1,759,552 | +0.03(+0.07%) |
Apr 21, 2006 | 40.97 | 41.16 | 40.82 | 41.13 | 2,126,460 | +0.45(+1.10%) |
Apr 20, 2006 | 40.89 | 40.89 | 40.33 | 40.68 | 2,269,136 | -0.18(-0.44%) |
Apr 19, 2006 | 40.64 | 40.88 | 40.27 | 40.86 | 2,237,025 | +0.08(+0.20%) |
Apr 18, 2006 | 39.79 | 40.83 | 39.76 | 40.78 | 2,143,610 | +1.05(+2.63%) |
Apr 17, 2006 | 40.18 | 40.22 | 39.57 | 39.73 | 982,678 | -0.01(-0.01%) |
Apr 13, 2006 | 39.49 | 39.92 | 39.17 | 39.74 | 1,449,568 | +0.25(+0.62%) |
Apr 12, 2006 | 39.56 | 39.63 | 39.18 | 39.49 | 1,205,815 | -0.07(-0.18%) |
Apr 11, 2006 | 40.57 | 40.70 | 39.42 | 39.56 | 2,998,208 | -0.64(-1.60%) |
Apr 10, 2006 | 40.82 | 40.84 | 40.15 | 40.20 | 1,109,116 | -0.38(-0.93%) |
Apr 07, 2006 | 41.11 | 41.38 | 40.58 | 40.58 | 1,775,790 | -0.55(-1.35%) |
Apr 06, 2006 | 40.83 | 41.32 | 40.36 | 41.13 | 3,282,101 | +0.78(+1.94%) |
Apr 05, 2006 | 39.43 | 40.41 | 39.43 | 40.35 | 2,783,099 | +0.42(+1.06%) |
Apr 04, 2006 | 40.35 | 40.55 | 39.93 | 39.93 | 2,257,459 | -0.05(-0.14%) |
Apr 03, 2006 | 39.82 | 40.38 | 39.68 | 39.98 | 1,967,728 | +0.29(+0.72%) |
Mar 31, 2006 | 40.55 | 40.55 | 39.48 | 39.70 | 2,139,414 | -0.37(-0.92%) |
Mar 30, 2006 | 40.42 | 40.83 | 39.96 | 40.07 | 2,288,111 | -0.52(-1.28%) |
Mar 29, 2006 | 40.14 | 40.61 | 40.13 | 40.59 | 2,471,839 | +0.52(+1.29%) |
Mar 28, 2006 | 40.42 | 40.55 | 39.94 | 40.07 | 2,450,674 | -0.41(-1.02%) |
Mar 27, 2006 | 40.03 | 40.55 | 40.00 | 40.48 | 1,940,725 | +0.37(+0.93%) |
Mar 24, 2006 | 39.96 | 40.19 | 39.72 | 40.11 | 1,427,492 | +0.18(+0.45%) |
Mar 23, 2006 | 39.89 | 40.12 | 39.78 | 39.93 | 2,185,391 | +0.04(+0.10%) |
Mar 22, 2006 | 39.47 | 39.95 | 39.34 | 39.89 | 1,435,520 | +0.42(+1.06%) |
Mar 21, 2006 | 39.79 | 40.08 | 39.47 | 39.47 | 1,854,609 | -0.51(-1.28%) |
Mar 20, 2006 | 40.16 | 40.32 | 39.63 | 39.98 | 2,223,159 | -0.18(-0.45%) |
Mar 17, 2006 | 40.56 | 40.56 | 40.09 | 40.16 | 2,760,293 | -0.27(-0.66%) |
Mar 16, 2006 | 40.15 | 40.47 | 39.96 | 40.43 | 2,955,880 | +0.16(+0.41%) |
Mar 15, 2006 | 39.96 | 40.47 | 39.85 | 40.27 | 3,533,153 | +0.37(+0.92%) |
Mar 14, 2006 | 39.35 | 39.95 | 39.24 | 39.90 | 2,663,594 | +0.33(+0.83%) |
Mar 13, 2006 | 38.91 | 39.74 | 38.86 | 39.57 | 3,539,539 | +0.72(+1.86%) |
Mar 10, 2006 | 38.64 | 38.98 | 38.53 | 38.85 | 3,394,855 | +0.47(+1.21%) |
Mar 09, 2006 | 37.60 | 38.60 | 37.60 | 38.38 | 2,605,757 | +0.33(+0.86%) |
Mar 08, 2006 | 37.43 | 38.37 | 37.32 | 38.05 | 4,375,162 | +0.56(+1.51%) |
Mar 07, 2006 | 37.54 | 37.87 | 37.36 | 37.49 | 2,415,644 | -0.01(-0.01%) |
Mar 06, 2006 | 37.27 | 37.61 | 37.27 | 37.50 | 1,911,898 | +0.46(+1.24%) |
Mar 03, 2006 | 37.05 | 37.33 | 36.97 | 37.03 | 1,800,238 | -0.21(-0.57%) |
Mar 02, 2006 | 37.08 | 37.56 | 36.96 | 37.25 | 1,910,621 | +0.03(+0.09%) |
Mar 01, 2006 | 37.42 | 37.53 | 37.10 | 37.22 | 1,767,762 | -0.21(-0.57%) |
Feb 28, 2006 | 37.90 | 37.90 | 37.33 | 37.43 | 2,750,440 | -0.47(-1.23%) |
Feb 27, 2006 | 37.88 | 38.30 | 37.83 | 37.90 | 2,345,218 | +0.07(+0.17%) |
Feb 24, 2006 | 37.64 | 38.06 | 37.54 | 37.83 | 2,176,816 | +0.19(+0.51%) |
Feb 23, 2006 | 37.65 | 38.16 | 37.42 | 37.64 | 1,929,961 | -0.09(-0.23%) |
Feb 22, 2006 | 37.82 | 37.93 | 37.60 | 37.73 | 2,132,116 | -0.07(-0.19%) |
Feb 21, 2006 | 38.32 | 38.32 | 37.76 | 37.80 | 2,627,651 | -0.57(-1.49%) |
Feb 17, 2006 | 38.39 | 38.43 | 38.23 | 38.37 | 3,340,120 | -0.08(-0.21%) |
Feb 16, 2006 | 38.39 | 38.56 | 38.21 | 38.45 | 2,026,294 | +0.19(+0.50%) |
Feb 15, 2006 | 38.12 | 38.39 | 38.04 | 38.26 | 2,387,729 | -0.33(-0.85%) |
Feb 14, 2006 | 37.80 | 38.79 | 37.68 | 38.59 | 3,075,020 | +0.78(+2.07%) |
Feb 13, 2006 | 37.76 | 37.93 | 37.63 | 37.80 | 1,578,014 | -0.15(-0.40%) |
Feb 10, 2006 | 38.04 | 38.22 | 37.71 | 37.96 | 2,199,075 | -0.20(-0.53%) |
Feb 09, 2006 | 38.20 | 38.36 | 38.13 | 38.16 | 2,430,240 | -0.04(-0.11%) |
Feb 08, 2006 | 38.23 | 38.25 | 37.97 | 38.20 | 2,877,791 | +0.20(+0.53%) |
Feb 07, 2006 | 37.82 | 38.12 | 37.82 | 38.00 | 3,056,775 | -0.20(-0.53%) |
Feb 06, 2006 | 37.41 | 38.78 | 37.31 | 38.20 | 5,358,752 | +1.21(+3.26%) |
Feb 03, 2006 | 37.00 | 37.38 | 36.53 | 37.00 | 5,230,490 | +0.14(+0.37%) |
Feb 02, 2006 | 37.54 | 37.57 | 36.78 | 36.86 | 2,790,397 | -0.76(-2.01%) |