Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.40 | 44.95 | 44.12 | 44.60 | 1,160,800 | +0.49(+1.11%) |
Apr 27, 2006 | 44.50 | 45.36 | 43.19 | 44.11 | 2,035,800 | -0.97(-2.15%) |
Apr 26, 2006 | 45.72 | 46.99 | 44.90 | 45.08 | 968,700 | -0.63(-1.38%) |
Apr 25, 2006 | 46.70 | 47.19 | 45.21 | 45.71 | 1,317,900 | -0.44(-0.95%) |
Apr 24, 2006 | 47.30 | 47.61 | 45.68 | 46.15 | 1,647,300 | -1.48(-3.11%) |
Apr 21, 2006 | 46.70 | 47.81 | 46.70 | 47.63 | 1,239,000 | +1.03(+2.21%) |
Apr 20, 2006 | 47.60 | 47.60 | 46.12 | 46.60 | 1,797,400 | -0.58(-1.23%) |
Apr 19, 2006 | 44.85 | 47.36 | 44.77 | 47.18 | 2,678,800 | +1.68(+3.69%) |
Apr 18, 2006 | 43.26 | 45.62 | 43.65 | 45.50 | 1,831,100 | +2.25(+5.20%) |
Apr 17, 2006 | 42.45 | 43.26 | 42.19 | 43.25 | 1,015,600 | +1.40(+3.35%) |
Apr 13, 2006 | 41.86 | 42.15 | 41.27 | 41.85 | 784,400 | -0.01(-0.02%) |
Apr 12, 2006 | 42.40 | 42.93 | 41.60 | 41.86 | 1,075,300 | -0.62(-1.46%) |
Apr 11, 2006 | 42.71 | 42.88 | 42.19 | 42.48 | 1,289,700 | +0.36(+0.85%) |
Apr 10, 2006 | 42.30 | 42.85 | 41.93 | 42.12 | 1,023,100 | +0.73(+1.76%) |
Apr 07, 2006 | 42.10 | 42.32 | 41.29 | 41.39 | 2,388,900 | -0.87(-2.06%) |
Apr 06, 2006 | 42.60 | 42.80 | 42.02 | 42.26 | 1,370,700 | +0.06(+0.14%) |
Apr 05, 2006 | 42.26 | 42.67 | 41.81 | 42.20 | 1,101,200 | -0.30(-0.71%) |
Apr 04, 2006 | 42.20 | 42.50 | 41.68 | 42.50 | 1,138,700 | +0.25(+0.59%) |
Apr 03, 2006 | 42.09 | 42.60 | 41.95 | 42.25 | 1,470,100 | +0.35(+0.84%) |
Mar 31, 2006 | 41.80 | 42.04 | 40.96 | 41.90 | 1,400,900 | +0.01(+0.02%) |
Mar 30, 2006 | 41.45 | 42.33 | 41.30 | 41.89 | 1,994,700 | +0.81(+1.97%) |
Mar 29, 2006 | 40.25 | 41.29 | 40.00 | 41.08 | 1,036,100 | +0.39(+0.96%) |
Mar 28, 2006 | 40.85 | 41.20 | 40.60 | 40.69 | 1,391,200 | +0.08(+0.20%) |
Mar 27, 2006 | 41.00 | 41.00 | 40.06 | 40.61 | 1,624,800 | -0.76(-1.84%) |
Mar 24, 2006 | 40.50 | 41.48 | 40.50 | 41.37 | 2,020,600 | +0.90(+2.22%) |
Mar 23, 2006 | 38.75 | 41.00 | 38.75 | 40.47 | 4,041,600 | +3.28(+8.82%) |
Mar 22, 2006 | 36.91 | 37.90 | 36.84 | 37.19 | 2,189,400 | +0.28(+0.76%) |
Mar 21, 2006 | 37.30 | 37.66 | 36.52 | 36.91 | 2,326,700 | -1.03(-2.71%) |
Mar 20, 2006 | 39.09 | 39.30 | 37.69 | 37.94 | 1,500,300 | -1.15(-2.94%) |
Mar 17, 2006 | 39.63 | 39.70 | 38.99 | 39.09 | 2,050,900 | -0.54(-1.36%) |
Mar 16, 2006 | 38.43 | 39.81 | 37.89 | 39.63 | 1,893,300 | +1.21(+3.15%) |
Mar 15, 2006 | 38.64 | 38.81 | 37.81 | 38.42 | 1,624,100 | -0.22(-0.57%) |
Mar 14, 2006 | 38.50 | 38.84 | 37.65 | 38.64 | 1,666,400 | +0.37(+0.97%) |
Mar 13, 2006 | 37.20 | 38.40 | 37.16 | 38.27 | 2,526,500 | +1.35(+3.66%) |
Mar 10, 2006 | 36.04 | 37.35 | 35.97 | 36.92 | 2,047,500 | +0.36(+0.98%) |
Mar 09, 2006 | 36.80 | 36.88 | 35.72 | 36.56 | 1,995,400 | +0.26(+0.72%) |
Mar 08, 2006 | 35.52 | 36.49 | 35.07 | 36.30 | 2,097,700 | -0.09(-0.25%) |
Mar 07, 2006 | 37.83 | 37.98 | 35.97 | 36.39 | 2,093,600 | -1.77(-4.64%) |
Mar 06, 2006 | 39.54 | 39.75 | 38.01 | 38.16 | 1,429,400 | -2.13(-5.29%) |
Mar 03, 2006 | 38.80 | 40.70 | 38.80 | 40.29 | 2,066,800 | +0.87(+2.21%) |
Mar 02, 2006 | 39.10 | 39.80 | 38.91 | 39.42 | 3,482,600 | +0.54(+1.39%) |
Mar 01, 2006 | 38.86 | 39.27 | 38.52 | 38.88 | 1,837,600 | +0.23(+0.60%) |
Feb 28, 2006 | 39.35 | 39.38 | 38.18 | 38.65 | 3,018,300 | -0.70(-1.78%) |
Feb 27, 2006 | 41.00 | 41.00 | 39.24 | 39.35 | 1,640,800 | -1.89(-4.58%) |
Feb 24, 2006 | 42.00 | 42.25 | 41.07 | 41.24 | 1,354,600 | +0.14(+0.34%) |
Feb 23, 2006 | 40.93 | 41.40 | 40.35 | 41.10 | 2,025,000 | +0.23(+0.56%) |
Feb 22, 2006 | 41.48 | 41.48 | 40.45 | 40.87 | 1,461,100 | -1.67(-3.93%) |
Feb 21, 2006 | 43.14 | 43.51 | 42.23 | 42.54 | 1,639,800 | -0.08(-0.19%) |
Feb 17, 2006 | 44.10 | 44.10 | 42.56 | 42.62 | 1,879,300 | +0.06(+0.14%) |
Feb 16, 2006 | 41.60 | 42.81 | 41.17 | 42.56 | 1,330,800 | +2.04(+5.03%) |
Feb 15, 2006 | 41.50 | 41.93 | 40.31 | 40.52 | 1,862,800 | -0.61(-1.48%) |
Feb 14, 2006 | 40.49 | 41.56 | 38.86 | 41.13 | 2,968,000 | +0.22(+0.54%) |
Feb 13, 2006 | 42.45 | 42.63 | 40.70 | 40.91 | 2,118,400 | -1.63(-3.83%) |
Feb 10, 2006 | 43.75 | 44.44 | 42.02 | 42.54 | 2,435,000 | -1.53(-3.47%) |
Feb 09, 2006 | 46.00 | 46.85 | 44.01 | 44.07 | 2,737,500 | -3.08(-6.53%) |
Feb 08, 2006 | 47.75 | 47.78 | 45.70 | 47.15 | 1,476,100 | -0.02(-0.04%) |
Feb 07, 2006 | 50.35 | 50.36 | 47.10 | 47.17 | 1,279,800 | -3.46(-6.83%) |
Feb 06, 2006 | 50.90 | 51.22 | 49.85 | 50.63 | 828,600 | +0.28(+0.56%) |
Feb 03, 2006 | 50.55 | 50.84 | 49.77 | 50.35 | 733,400 | -0.24(-0.47%) |
Feb 02, 2006 | 50.80 | 51.68 | 49.83 | 50.59 | 900,200 | -0.96(-1.86%) |