Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.29 | 42.55 | 42.26 | 42.40 | 6,248,744 | +0.01(+0.01%) |
Apr 27, 2006 | 41.90 | 42.57 | 41.85 | 42.39 | 4,975,923 | +0.07(+0.18%) |
Apr 26, 2006 | 42.23 | 42.36 | 42.16 | 42.32 | 7,397,219 | +0.26(+0.62%) |
Apr 25, 2006 | 42.19 | 42.29 | 41.90 | 42.06 | 6,560,331 | -0.02(-0.06%) |
Apr 24, 2006 | 42.00 | 42.16 | 41.85 | 42.08 | 2,841,505 | +0.04(+0.10%) |
Apr 21, 2006 | 42.04 | 42.16 | 41.83 | 42.04 | 3,954,200 | +0.28(+0.67%) |
Apr 20, 2006 | 41.75 | 41.88 | 41.64 | 41.76 | 10,221,236 | -0.19(-0.45%) |
Apr 19, 2006 | 41.46 | 41.96 | 41.44 | 41.95 | 6,022,354 | +0.29(+0.69%) |
Apr 18, 2006 | 41.18 | 41.66 | 40.92 | 41.66 | 7,210,620 | +0.84(+2.05%) |
Apr 17, 2006 | 40.87 | 40.99 | 40.71 | 40.82 | 3,705,348 | +0.19(+0.46%) |
Apr 13, 2006 | 40.53 | 40.69 | 40.44 | 40.64 | 6,377,743 | +0.11(+0.26%) |
Apr 12, 2006 | 40.56 | 40.71 | 40.43 | 40.53 | 11,118,131 | -0.20(-0.49%) |
Apr 11, 2006 | 41.04 | 41.07 | 40.61 | 40.73 | 9,505,806 | -0.27(-0.67%) |
Apr 10, 2006 | 41.04 | 41.10 | 40.90 | 41.00 | 5,169,742 | +0.07(+0.18%) |
Apr 07, 2006 | 41.40 | 41.91 | 40.83 | 40.93 | 7,271,269 | -0.47(-1.14%) |
Apr 06, 2006 | 41.42 | 41.57 | 41.23 | 41.40 | 4,502,767 | +0.04(+0.09%) |
Apr 05, 2006 | 41.24 | 41.50 | 41.17 | 41.37 | 5,801,099 | +0.14(+0.33%) |
Apr 04, 2006 | 41.09 | 41.24 | 40.97 | 41.23 | 5,712,853 | +0.40(+0.98%) |
Apr 03, 2006 | 40.62 | 41.05 | 40.59 | 40.83 | 10,963,301 | +0.37(+0.91%) |
Mar 31, 2006 | 40.54 | 40.58 | 40.40 | 40.46 | 8,632,175 | -0.29(-0.70%) |
Mar 30, 2006 | 40.43 | 40.84 | 40.42 | 40.75 | 8,134,952 | +0.49(+1.21%) |
Mar 29, 2006 | 39.92 | 40.31 | 39.87 | 40.26 | 4,393,021 | +0.52(+1.32%) |
Mar 28, 2006 | 40.10 | 40.21 | 39.67 | 39.74 | 6,381,915 | -0.39(-0.96%) |
Mar 27, 2006 | 40.11 | 40.18 | 39.95 | 40.13 | 7,850,962 | -0.07(-0.17%) |
Mar 24, 2006 | 39.93 | 40.21 | 39.85 | 40.19 | 5,395,169 | +0.32(+0.80%) |
Mar 23, 2006 | 40.14 | 40.16 | 39.75 | 39.88 | 8,772,726 | -0.49(-1.20%) |
Mar 22, 2006 | 40.19 | 40.45 | 40.12 | 40.36 | 5,072,351 | +0.37(+0.94%) |
Mar 21, 2006 | 40.22 | 40.29 | 39.92 | 39.99 | 6,965,458 | -0.42(-1.03%) |
Mar 20, 2006 | 40.52 | 40.54 | 40.29 | 40.41 | 3,624,483 | +0.08(+0.20%) |
Mar 17, 2006 | 40.26 | 40.33 | 40.08 | 40.33 | 4,487,685 | +0.19(+0.48%) |
Mar 16, 2006 | 39.95 | 40.24 | 39.90 | 40.13 | 5,558,183 | +0.13(+0.33%) |
Mar 15, 2006 | 39.93 | 40.02 | 39.72 | 40.00 | 8,297,484 | +0.14(+0.36%) |
Mar 14, 2006 | 39.42 | 39.92 | 39.36 | 39.86 | 6,047,223 | +0.42(+1.06%) |
Mar 13, 2006 | 39.33 | 39.45 | 39.27 | 39.44 | 4,036,509 | +0.32(+0.83%) |
Mar 10, 2006 | 38.72 | 39.15 | 38.59 | 39.12 | 6,007,593 | +0.59(+1.52%) |
Mar 09, 2006 | 38.75 | 38.84 | 38.52 | 38.53 | 7,646,392 | -0.04(-0.11%) |
Mar 08, 2006 | 38.34 | 38.63 | 38.24 | 38.57 | 4,610,747 | +0.13(+0.34%) |
Mar 07, 2006 | 38.55 | 38.89 | 38.34 | 38.44 | 6,190,342 | -0.49(-1.26%) |
Mar 06, 2006 | 39.21 | 39.21 | 38.84 | 38.94 | 3,677,751 | -0.13(-0.34%) |
Mar 03, 2006 | 38.94 | 39.25 | 38.88 | 39.07 | 8,403,539 | -0.16(-0.41%) |
Mar 02, 2006 | 39.05 | 39.23 | 38.90 | 39.23 | 4,528,117 | -0.07(-0.19%) |
Mar 01, 2006 | 39.18 | 39.36 | 39.07 | 39.30 | 6,541,238 | +0.40(+1.03%) |
Feb 28, 2006 | 39.27 | 39.17 | 38.89 | 38.90 | 18,185,152 | -0.36(-0.92%) |
Feb 27, 2006 | 39.22 | 39.36 | 39.16 | 39.27 | 4,421,420 | +0.14(+0.35%) |
Feb 24, 2006 | 39.08 | 39.18 | 39.01 | 39.13 | 5,744,943 | +0.13(+0.34%) |
Feb 23, 2006 | 39.10 | 39.16 | 38.90 | 39.00 | 5,140,541 | +0.10(+0.26%) |
Feb 22, 2006 | 38.70 | 38.95 | 38.60 | 38.90 | 10,621,710 | +0.29(+0.76%) |
Feb 21, 2006 | 38.74 | 38.82 | 38.55 | 38.60 | 4,608,982 | +0.01(+0.02%) |
Feb 17, 2006 | 38.42 | 38.72 | 38.36 | 38.60 | 11,129,042 | -0.11(-0.29%) |
Feb 16, 2006 | 38.37 | 38.74 | 38.31 | 38.71 | 3,879,753 | +0.37(+0.96%) |
Feb 15, 2006 | 38.46 | 38.64 | 38.19 | 38.34 | 10,310,765 | -0.35(-0.90%) |
Feb 14, 2006 | 38.21 | 39.26 | 38.19 | 38.69 | 4,920,088 | +0.42(+1.11%) |
Feb 13, 2006 | 38.21 | 38.39 | 38.17 | 38.27 | 5,587,705 | -0.27(-0.70%) |
Feb 10, 2006 | 38.75 | 38.77 | 38.32 | 38.54 | 3,409,485 | -0.09(-0.23%) |
Feb 09, 2006 | 38.72 | 38.95 | 38.57 | 38.62 | 6,233,341 | +0.07(+0.19%) |
Feb 08, 2006 | 38.33 | 38.64 | 38.19 | 38.55 | 7,161,363 | +0.16(+0.41%) |
Feb 07, 2006 | 38.65 | 38.72 | 38.32 | 38.39 | 4,820,130 | -0.31(-0.79%) |
Feb 06, 2006 | 38.77 | 38.87 | 38.57 | 38.70 | 4,057,528 | -0.06(-0.14%) |
Feb 03, 2006 | 38.60 | 38.92 | 38.53 | 38.75 | 11,397,148 | -0.10(-0.26%) |
Feb 02, 2006 | 39.12 | 39.26 | 38.80 | 38.85 | 6,636,864 | -0.44(-1.13%) |