Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.92 | 40.07 | 39.57 | 39.92 | 2,020,300 | +0.02(+0.05%) |
Apr 27, 2006 | 39.94 | 40.75 | 39.51 | 39.90 | 2,296,003 | -0.50(-1.24%) |
Apr 26, 2006 | 40.01 | 40.75 | 39.97 | 40.40 | 1,992,489 | +0.20(+0.50%) |
Apr 25, 2006 | 40.25 | 40.99 | 39.93 | 40.20 | 2,113,136 | -0.23(-0.57%) |
Apr 24, 2006 | 40.12 | 40.59 | 39.98 | 40.43 | 3,044,526 | -0.16(-0.39%) |
Apr 21, 2006 | 40.95 | 42.16 | 38.00 | 40.59 | 5,132,981 | -1.36(-3.24%) |
Apr 20, 2006 | 42.05 | 43.20 | 40.90 | 41.95 | 8,852,030 | +3.07(+7.90%) |
Apr 19, 2006 | 38.58 | 39.00 | 38.04 | 38.88 | 2,551,470 | +0.51(+1.33%) |
Apr 18, 2006 | 37.95 | 38.50 | 37.40 | 38.37 | 1,944,550 | +0.48(+1.27%) |
Apr 17, 2006 | 38.17 | 38.24 | 37.33 | 37.89 | 1,427,659 | -0.02(-0.05%) |
Apr 13, 2006 | 37.91 | 38.25 | 37.50 | 37.91 | 1,329,533 | +0.02(+0.05%) |
Apr 12, 2006 | 37.54 | 38.08 | 37.43 | 37.89 | 1,025,763 | +0.35(+0.93%) |
Apr 11, 2006 | 38.50 | 38.65 | 37.26 | 37.54 | 2,262,154 | -0.80(-2.09%) |
Apr 10, 2006 | 37.71 | 38.55 | 37.66 | 38.34 | 2,514,395 | +0.75(+2.00%) |
Apr 07, 2006 | 37.81 | 38.17 | 37.52 | 37.59 | 2,448,381 | -0.01(-0.03%) |
Apr 06, 2006 | 37.59 | 37.86 | 37.19 | 37.60 | 1,970,687 | -0.17(-0.45%) |
Apr 05, 2006 | 37.50 | 37.97 | 37.40 | 37.77 | 1,958,394 | +0.17(+0.45%) |
Apr 04, 2006 | 37.53 | 38.17 | 37.17 | 37.60 | 2,688,316 | -0.57(-1.49%) |
Apr 03, 2006 | 38.40 | 38.40 | 37.79 | 38.17 | 3,351,275 | +0.27(+0.71%) |
Mar 31, 2006 | 37.06 | 38.18 | 36.96 | 37.90 | 4,721,131 | +1.25(+3.41%) |
Mar 30, 2006 | 35.64 | 36.75 | 35.56 | 36.65 | 3,109,541 | +0.95(+2.66%) |
Mar 29, 2006 | 34.91 | 35.98 | 34.77 | 35.70 | 2,121,067 | +0.79(+2.26%) |
Mar 28, 2006 | 35.25 | 35.30 | 34.71 | 34.91 | 1,729,900 | -0.54(-1.52%) |
Mar 27, 2006 | 35.60 | 35.62 | 35.28 | 35.45 | 2,184,460 | -0.18(-0.51%) |
Mar 24, 2006 | 35.66 | 36.00 | 35.32 | 35.63 | 1,874,202 | -0.25(-0.70%) |
Mar 23, 2006 | 35.25 | 36.00 | 34.82 | 35.88 | 3,112,600 | +0.57(+1.61%) |
Mar 22, 2006 | 34.72 | 35.38 | 34.39 | 35.31 | 2,010,100 | +0.33(+0.94%) |
Mar 21, 2006 | 35.61 | 35.69 | 34.86 | 34.98 | 1,979,694 | -0.83(-2.32%) |
Mar 20, 2006 | 35.95 | 36.10 | 35.54 | 35.81 | 1,698,406 | -0.11(-0.31%) |
Mar 17, 2006 | 34.98 | 36.02 | 34.98 | 35.92 | 3,226,846 | +0.66(+1.87%) |
Mar 16, 2006 | 35.28 | 35.71 | 35.16 | 35.26 | 2,492,970 | +0.27(+0.77%) |
Mar 15, 2006 | 34.18 | 35.10 | 33.96 | 34.99 | 2,976,463 | +0.74(+2.16%) |
Mar 14, 2006 | 33.55 | 34.57 | 33.49 | 34.25 | 3,250,682 | +0.38(+1.12%) |
Mar 13, 2006 | 33.40 | 34.28 | 33.40 | 33.87 | 4,669,981 | +1.52(+4.70%) |
Mar 10, 2006 | 32.08 | 32.50 | 31.40 | 32.35 | 1,313,797 | +0.18(+0.56%) |
Mar 09, 2006 | 32.44 | 32.85 | 32.07 | 32.17 | 942,487 | -0.30(-0.92%) |
Mar 08, 2006 | 32.20 | 32.85 | 31.95 | 32.47 | 2,076,592 | +0.12(+0.37%) |
Mar 07, 2006 | 32.01 | 32.61 | 31.95 | 32.35 | 1,894,595 | -0.35(-1.07%) |
Mar 06, 2006 | 32.99 | 33.46 | 32.45 | 32.70 | 1,981,928 | -0.08(-0.24%) |
Mar 03, 2006 | 32.85 | 33.33 | 32.30 | 32.78 | 2,118,137 | -0.06(-0.18%) |
Mar 02, 2006 | 32.81 | 32.98 | 32.25 | 32.84 | 1,744,548 | +0.02(+0.06%) |
Mar 01, 2006 | 32.23 | 32.99 | 31.82 | 32.82 | 2,799,262 | +0.46(+1.42%) |
Feb 28, 2006 | 32.14 | 32.43 | 31.70 | 32.36 | 2,813,066 | +0.22(+0.68%) |
Feb 27, 2006 | 30.84 | 32.51 | 30.81 | 32.14 | 2,339,278 | +1.19(+3.84%) |
Feb 24, 2006 | 31.13 | 31.25 | 30.53 | 30.95 | 1,628,154 | -0.29(-0.93%) |
Feb 23, 2006 | 31.37 | 31.44 | 30.91 | 31.24 | 1,474,161 | -0.22(-0.70%) |
Feb 22, 2006 | 30.77 | 31.60 | 30.63 | 31.46 | 1,609,832 | +0.76(+2.48%) |
Feb 21, 2006 | 31.25 | 31.55 | 30.50 | 30.70 | 2,100,921 | -0.70(-2.23%) |
Feb 17, 2006 | 31.62 | 31.75 | 31.18 | 31.40 | 1,670,483 | -0.26(-0.82%) |
Feb 16, 2006 | 30.73 | 31.74 | 30.68 | 31.66 | 2,429,000 | +1.01(+3.30%) |
Feb 15, 2006 | 30.03 | 30.93 | 29.90 | 30.65 | 1,687,999 | +0.65(+2.17%) |
Feb 14, 2006 | 30.44 | 30.44 | 29.88 | 30.00 | 2,226,472 | -0.34(-1.12%) |
Feb 13, 2006 | 30.57 | 30.85 | 30.05 | 30.34 | 1,036,418 | -0.23(-0.75%) |
Feb 10, 2006 | 31.10 | 31.12 | 30.50 | 30.57 | 1,811,151 | -0.50(-1.61%) |
Feb 09, 2006 | 30.70 | 31.55 | 30.59 | 31.07 | 3,045,661 | +0.39(+1.27%) |
Feb 08, 2006 | 30.30 | 30.86 | 29.65 | 30.68 | 2,568,702 | +0.60(+1.99%) |
Feb 07, 2006 | 30.35 | 30.65 | 29.71 | 30.08 | 1,487,265 | -0.38(-1.25%) |
Feb 06, 2006 | 30.91 | 30.99 | 30.37 | 30.46 | 1,495,609 | -0.17(-0.56%) |
Feb 03, 2006 | 30.69 | 30.72 | 30.15 | 30.63 | 2,116,827 | -0.23(-0.75%) |
Feb 02, 2006 | 30.95 | 31.20 | 30.64 | 30.86 | 2,495,915 | -0.28(-0.90%) |