Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.10 | 38.67 | 37.95 | 38.35 | 3,549,509 | -0.11(-0.28%) |
Apr 27, 2006 | 39.38 | 39.66 | 38.24 | 38.46 | 4,649,142 | -1.43(-3.57%) |
Apr 26, 2006 | 39.99 | 40.58 | 39.44 | 39.89 | 3,774,213 | -0.30(-0.76%) |
Apr 25, 2006 | 40.92 | 40.92 | 39.90 | 40.19 | 2,667,781 | -0.67(-1.65%) |
Apr 24, 2006 | 40.49 | 40.99 | 40.49 | 40.87 | 1,771,906 | +0.03(+0.07%) |
Apr 21, 2006 | 40.68 | 40.87 | 40.53 | 40.84 | 2,141,391 | +0.45(+1.10%) |
Apr 20, 2006 | 40.60 | 40.60 | 40.05 | 40.40 | 2,285,069 | -0.18(-0.44%) |
Apr 19, 2006 | 40.36 | 40.60 | 39.99 | 40.58 | 2,252,732 | +0.08(+0.20%) |
Apr 18, 2006 | 39.51 | 40.55 | 39.48 | 40.49 | 2,158,661 | +1.04(+2.63%) |
Apr 17, 2006 | 39.90 | 39.94 | 39.29 | 39.45 | 989,578 | -0.01(-0.01%) |
Apr 13, 2006 | 39.21 | 39.64 | 38.89 | 39.46 | 1,459,746 | +0.25(+0.62%) |
Apr 12, 2006 | 39.29 | 39.35 | 38.91 | 39.21 | 1,214,281 | -0.07(-0.18%) |
Apr 11, 2006 | 40.29 | 40.41 | 39.15 | 39.29 | 3,019,260 | -0.64(-1.60%) |
Apr 10, 2006 | 40.54 | 40.56 | 39.87 | 39.92 | 1,116,903 | -0.38(-0.93%) |
Apr 07, 2006 | 40.82 | 41.09 | 40.29 | 40.30 | 1,788,258 | -0.55(-1.35%) |
Apr 06, 2006 | 40.55 | 41.03 | 40.07 | 40.85 | 3,305,146 | +0.78(+1.94%) |
Apr 05, 2006 | 39.16 | 40.13 | 39.16 | 40.07 | 2,802,640 | +0.42(+1.06%) |
Apr 04, 2006 | 40.06 | 40.27 | 39.65 | 39.65 | 2,273,310 | -0.05(-0.14%) |
Apr 03, 2006 | 39.54 | 40.10 | 39.41 | 39.70 | 1,981,544 | +0.28(+0.72%) |
Mar 31, 2006 | 40.27 | 40.27 | 39.21 | 39.42 | 2,154,435 | -0.36(-0.92%) |
Mar 30, 2006 | 40.14 | 40.55 | 39.68 | 39.79 | 2,304,177 | -0.52(-1.28%) |
Mar 29, 2006 | 39.86 | 40.33 | 39.85 | 40.30 | 2,489,194 | +0.51(+1.29%) |
Mar 28, 2006 | 40.13 | 40.27 | 39.66 | 39.79 | 2,467,881 | -0.41(-1.02%) |
Mar 27, 2006 | 39.75 | 40.27 | 39.72 | 40.20 | 1,954,352 | +0.37(+0.93%) |
Mar 24, 2006 | 39.68 | 39.91 | 39.44 | 39.83 | 1,437,515 | +0.18(+0.45%) |
Mar 23, 2006 | 39.61 | 39.84 | 39.50 | 39.65 | 2,200,736 | +0.04(+0.10%) |
Mar 22, 2006 | 39.20 | 39.67 | 39.06 | 39.61 | 1,445,599 | +0.41(+1.06%) |
Mar 21, 2006 | 39.51 | 39.80 | 39.19 | 39.20 | 1,867,630 | -0.51(-1.27%) |
Mar 20, 2006 | 39.88 | 40.04 | 39.36 | 39.70 | 2,238,768 | -0.18(-0.45%) |
Mar 17, 2006 | 40.28 | 40.28 | 39.81 | 39.88 | 2,779,674 | -0.27(-0.66%) |
Mar 16, 2006 | 39.87 | 40.19 | 39.68 | 40.15 | 2,976,634 | +0.16(+0.41%) |
Mar 15, 2006 | 39.68 | 40.18 | 39.57 | 39.99 | 3,557,961 | +0.36(+0.92%) |
Mar 14, 2006 | 39.07 | 39.67 | 38.97 | 39.62 | 2,682,296 | +0.33(+0.83%) |
Mar 13, 2006 | 38.64 | 39.46 | 38.59 | 39.30 | 3,564,391 | +0.72(+1.86%) |
Mar 10, 2006 | 38.37 | 38.71 | 38.26 | 38.58 | 3,418,692 | +0.46(+1.21%) |
Mar 09, 2006 | 37.34 | 38.33 | 37.34 | 38.12 | 2,624,053 | +0.33(+0.86%) |
Mar 08, 2006 | 37.17 | 38.10 | 37.06 | 37.79 | 4,405,882 | +0.56(+1.51%) |
Mar 07, 2006 | 37.28 | 37.61 | 37.10 | 37.23 | 2,432,605 | -0.01(-0.01%) |
Mar 06, 2006 | 37.01 | 37.35 | 37.01 | 37.23 | 1,925,322 | +0.46(+1.24%) |
Mar 03, 2006 | 36.79 | 37.06 | 36.72 | 36.78 | 1,812,878 | -0.21(-0.57%) |
Mar 02, 2006 | 36.82 | 37.30 | 36.71 | 36.99 | 1,924,036 | +0.03(+0.09%) |
Mar 01, 2006 | 37.16 | 37.27 | 36.84 | 36.96 | 1,780,174 | -0.21(-0.57%) |
Feb 28, 2006 | 37.63 | 37.63 | 37.06 | 37.17 | 2,769,752 | -0.46(-1.23%) |
Feb 27, 2006 | 37.61 | 38.03 | 37.57 | 37.63 | 2,361,685 | +0.07(+0.17%) |
Feb 24, 2006 | 37.38 | 37.79 | 37.28 | 37.57 | 2,192,100 | +0.19(+0.51%) |
Feb 23, 2006 | 37.39 | 37.89 | 37.16 | 37.38 | 1,943,512 | -0.09(-0.23%) |
Feb 22, 2006 | 37.55 | 37.67 | 37.34 | 37.46 | 2,147,086 | -0.07(-0.19%) |
Feb 21, 2006 | 38.06 | 38.06 | 37.50 | 37.53 | 2,646,101 | -0.57(-1.49%) |
Feb 17, 2006 | 38.13 | 38.16 | 37.97 | 38.10 | 3,363,573 | -0.08(-0.21%) |
Feb 16, 2006 | 38.13 | 38.30 | 37.95 | 38.18 | 2,040,522 | +0.19(+0.50%) |
Feb 15, 2006 | 37.85 | 38.13 | 37.77 | 37.99 | 2,404,494 | -0.33(-0.85%) |
Feb 14, 2006 | 37.54 | 38.52 | 37.41 | 38.32 | 3,096,611 | +0.78(+2.07%) |
Feb 13, 2006 | 37.50 | 37.67 | 37.37 | 37.54 | 1,589,093 | -0.15(-0.40%) |
Feb 10, 2006 | 37.77 | 37.96 | 37.45 | 37.69 | 2,214,516 | -0.20(-0.53%) |
Feb 09, 2006 | 37.94 | 38.09 | 37.87 | 37.89 | 2,447,303 | -0.04(-0.11%) |
Feb 08, 2006 | 37.96 | 37.98 | 37.71 | 37.94 | 2,897,997 | +0.20(+0.53%) |
Feb 07, 2006 | 37.55 | 37.85 | 37.55 | 37.73 | 3,078,238 | -0.20(-0.53%) |
Feb 06, 2006 | 37.15 | 38.51 | 37.05 | 37.94 | 5,396,378 | +1.20(+3.26%) |
Feb 03, 2006 | 36.74 | 37.12 | 36.28 | 36.74 | 5,267,215 | +0.14(+0.37%) |
Feb 02, 2006 | 37.28 | 37.31 | 36.52 | 36.60 | 2,809,990 | -0.75(-2.01%) |