Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 40.10 | 40.40 | 38.66 | 38.83 | 3,233,600 | -1.17(-2.93%) |
Apr 27, 2006 | 38.67 | 40.90 | 38.00 | 40.00 | 6,037,915 | +0.69(+1.76%) |
Apr 26, 2006 | 41.50 | 41.82 | 37.70 | 39.31 | 11,591,919 | -2.16(-5.21%) |
Apr 25, 2006 | 44.49 | 45.00 | 41.22 | 41.47 | 9,974,675 | -2.95(-6.64%) |
Apr 24, 2006 | 38.64 | 46.85 | 37.50 | 44.42 | 23,652,522 | +5.82(+15.08%) |
Apr 21, 2006 | 40.66 | 40.72 | 37.39 | 38.60 | 9,915,735 | +0.10(+0.26%) |
Apr 20, 2006 | 45.11 | 46.14 | 29.52 | 38.50 | 25,104,084 | -8.10(-17.38%) |
Apr 19, 2006 | 46.79 | 46.99 | 45.65 | 46.60 | 5,245,085 | -0.20(-0.43%) |
Apr 18, 2006 | 45.06 | 46.89 | 44.92 | 46.80 | 5,477,453 | +1.74(+3.86%) |
Apr 17, 2006 | 44.84 | 46.38 | 44.80 | 45.06 | 7,283,356 | +1.39(+3.18%) |
Apr 13, 2006 | 42.43 | 44.19 | 42.42 | 43.67 | 5,884,211 | +1.50(+3.56%) |
Apr 12, 2006 | 40.80 | 42.29 | 40.77 | 42.17 | 2,422,031 | +1.37(+3.36%) |
Apr 11, 2006 | 41.67 | 42.15 | 40.21 | 40.80 | 2,946,851 | -0.83(-1.99%) |
Apr 10, 2006 | 42.07 | 42.56 | 41.54 | 41.63 | 3,188,697 | -0.78(-1.84%) |
Apr 07, 2006 | 42.50 | 42.90 | 41.13 | 42.41 | 4,369,793 | +0.07(+0.17%) |
Apr 06, 2006 | 39.77 | 42.40 | 39.33 | 42.34 | 6,479,272 | +2.87(+7.27%) |
Apr 05, 2006 | 38.70 | 39.68 | 38.34 | 39.47 | 2,499,940 | +0.75(+1.94%) |
Apr 04, 2006 | 39.26 | 39.33 | 38.42 | 38.72 | 2,613,748 | -0.42(-1.07%) |
Apr 03, 2006 | 38.92 | 39.85 | 38.80 | 39.14 | 2,828,209 | -0.20(-0.51%) |
Mar 31, 2006 | 39.74 | 39.88 | 39.20 | 39.34 | 1,966,865 | -0.25(-0.63%) |
Mar 30, 2006 | 40.00 | 40.22 | 38.66 | 39.59 | 3,838,251 | -0.22(-0.55%) |
Mar 29, 2006 | 37.76 | 40.00 | 37.21 | 39.81 | 5,593,692 | +1.75(+4.60%) |
Mar 28, 2006 | 38.39 | 38.39 | 37.78 | 38.06 | 2,773,109 | -0.53(-1.37%) |
Mar 27, 2006 | 38.49 | 38.70 | 37.62 | 38.59 | 2,955,824 | +0.35(+0.92%) |
Mar 24, 2006 | 37.53 | 38.38 | 37.28 | 38.24 | 3,301,708 | +1.09(+2.93%) |
Mar 23, 2006 | 37.30 | 37.71 | 36.73 | 37.15 | 4,107,600 | +0.37(+1.01%) |
Mar 22, 2006 | 35.77 | 36.82 | 35.65 | 36.78 | 3,975,100 | +0.56(+1.55%) |
Mar 21, 2006 | 35.80 | 36.65 | 35.15 | 36.22 | 10,716,360 | +1.82(+5.29%) |
Mar 20, 2006 | 34.63 | 35.00 | 34.23 | 34.40 | 4,690,162 | +0.87(+2.59%) |
Mar 17, 2006 | 34.20 | 34.60 | 33.00 | 33.53 | 7,868,279 | +1.78(+5.61%) |
Mar 16, 2006 | 32.52 | 32.68 | 31.62 | 31.75 | 1,233,622 | -0.61(-1.89%) |
Mar 15, 2006 | 32.40 | 32.84 | 32.06 | 32.36 | 1,679,171 | +0.39(+1.22%) |
Mar 14, 2006 | 31.50 | 32.11 | 31.34 | 31.97 | 1,490,197 | +0.58(+1.85%) |
Mar 13, 2006 | 31.65 | 31.94 | 31.21 | 31.39 | 1,278,197 | +0.03(+0.10%) |
Mar 10, 2006 | 30.58 | 31.52 | 30.42 | 31.36 | 2,313,655 | +0.08(+0.26%) |
Mar 09, 2006 | 32.00 | 32.64 | 31.26 | 31.28 | 1,714,341 | -0.42(-1.32%) |
Mar 08, 2006 | 31.78 | 31.95 | 30.64 | 31.70 | 2,518,839 | -0.52(-1.61%) |
Mar 07, 2006 | 32.96 | 33.15 | 32.02 | 32.22 | 2,270,506 | -1.12(-3.36%) |
Mar 06, 2006 | 33.14 | 34.00 | 33.02 | 33.34 | 4,024,118 | +1.13(+3.51%) |
Mar 03, 2006 | 32.40 | 32.85 | 32.01 | 32.21 | 1,916,114 | -0.53(-1.62%) |
Mar 02, 2006 | 32.90 | 33.70 | 32.51 | 32.74 | 3,230,197 | -0.10(-0.30%) |
Mar 01, 2006 | 31.24 | 33.08 | 31.11 | 32.84 | 5,129,747 | +1.79(+5.76%) |
Feb 28, 2006 | 31.31 | 31.98 | 30.25 | 31.05 | 3,786,725 | -0.26(-0.83%) |
Feb 27, 2006 | 31.44 | 32.15 | 31.11 | 31.31 | 2,510,495 | +0.09(+0.29%) |
Feb 24, 2006 | 32.13 | 32.33 | 30.62 | 31.22 | 5,156,113 | -0.83(-2.59%) |
Feb 23, 2006 | 29.10 | 32.28 | 28.75 | 32.05 | 12,406,597 | +3.79(+13.41%) |
Feb 22, 2006 | 28.00 | 29.13 | 26.89 | 28.26 | 4,658,022 | +0.01(+0.04%) |
Feb 21, 2006 | 29.95 | 30.16 | 27.89 | 28.25 | 4,823,771 | -1.43(-4.82%) |
Feb 17, 2006 | 29.38 | 29.95 | 29.04 | 29.68 | 3,029,738 | +0.05(+0.17%) |
Feb 16, 2006 | 28.65 | 30.01 | 28.60 | 29.63 | 4,492,800 | +1.38(+4.88%) |
Feb 15, 2006 | 27.83 | 28.54 | 27.53 | 28.25 | 2,320,367 | +0.53(+1.91%) |
Feb 14, 2006 | 27.65 | 27.88 | 27.20 | 27.72 | 2,080,891 | +0.08(+0.29%) |
Feb 13, 2006 | 27.50 | 28.24 | 27.26 | 27.64 | 2,250,624 | +0.12(+0.44%) |
Feb 10, 2006 | 27.98 | 28.45 | 26.80 | 27.52 | 4,467,370 | -0.59(-2.10%) |
Feb 09, 2006 | 29.00 | 29.47 | 27.85 | 28.11 | 3,192,905 | -0.72(-2.50%) |
Feb 08, 2006 | 27.98 | 29.06 | 27.65 | 28.83 | 3,718,909 | +0.12(+0.42%) |
Feb 07, 2006 | 29.69 | 29.94 | 28.35 | 28.71 | 5,563,821 | -0.45(-1.54%) |
Feb 06, 2006 | 27.51 | 29.26 | 27.43 | 29.16 | 7,931,578 | +1.98(+7.28%) |
Feb 03, 2006 | 26.98 | 27.94 | 26.44 | 27.18 | 6,372,997 | +0.18(+0.67%) |
Feb 02, 2006 | 26.65 | 28.48 | 26.22 | 27.00 | 11,210,964 | -0.32(-1.17%) |