Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.45 | 42.97 | 42.30 | 42.94 | 2,454,700 | +0.49(+1.15%) |
Apr 27, 2006 | 41.74 | 42.67 | 41.54 | 42.45 | 2,153,200 | +0.47(+1.12%) |
Apr 26, 2006 | 41.81 | 42.07 | 41.80 | 41.98 | 1,405,700 | +0.27(+0.65%) |
Apr 25, 2006 | 41.71 | 42.09 | 41.49 | 41.71 | 1,256,700 | -0.17(-0.41%) |
Apr 24, 2006 | 41.69 | 42.03 | 41.56 | 41.88 | 1,697,300 | -0.05(-0.12%) |
Apr 21, 2006 | 41.98 | 42.02 | 41.59 | 41.93 | 2,148,700 | +0.24(+0.58%) |
Apr 20, 2006 | 41.23 | 42.14 | 40.94 | 41.69 | 3,985,700 | +1.59(+3.97%) |
Apr 19, 2006 | 40.29 | 40.40 | 39.80 | 40.10 | 1,391,500 | -0.32(-0.79%) |
Apr 18, 2006 | 39.28 | 40.49 | 39.18 | 40.42 | 1,643,300 | +1.14(+2.90%) |
Apr 17, 2006 | 39.40 | 39.75 | 39.22 | 39.28 | 1,264,200 | -0.31(-0.78%) |
Apr 13, 2006 | 39.25 | 39.65 | 39.09 | 39.59 | 965,600 | +0.34(+0.87%) |
Apr 12, 2006 | 39.61 | 39.82 | 39.13 | 39.25 | 1,139,300 | -0.36(-0.91%) |
Apr 11, 2006 | 39.91 | 40.02 | 39.55 | 39.61 | 1,055,800 | -0.58(-1.44%) |
Apr 10, 2006 | 40.00 | 40.47 | 39.94 | 40.19 | 1,735,500 | +0.58(+1.46%) |
Apr 07, 2006 | 39.75 | 39.95 | 39.40 | 39.61 | 1,510,100 | -0.01(-0.03%) |
Apr 06, 2006 | 39.67 | 39.85 | 39.40 | 39.62 | 1,040,800 | -0.27(-0.68%) |
Apr 05, 2006 | 39.89 | 40.03 | 39.70 | 39.89 | 1,105,800 | +0.10(+0.25%) |
Apr 04, 2006 | 39.51 | 39.94 | 39.49 | 39.79 | 1,224,600 | +0.30(+0.76%) |
Apr 03, 2006 | 39.30 | 39.80 | 39.13 | 39.49 | 1,607,900 | +0.29(+0.74%) |
Mar 31, 2006 | 39.12 | 39.53 | 39.12 | 39.20 | 1,244,100 | +0.00(+0.00%) |
Mar 30, 2006 | 39.56 | 39.75 | 39.15 | 39.20 | 881,400 | -0.38(-0.96%) |
Mar 29, 2006 | 39.39 | 39.68 | 39.10 | 39.58 | 1,084,100 | +0.19(+0.48%) |
Mar 28, 2006 | 39.63 | 40.00 | 39.30 | 39.39 | 1,148,300 | -0.49(-1.23%) |
Mar 27, 2006 | 39.58 | 39.93 | 39.55 | 39.88 | 888,700 | +0.18(+0.45%) |
Mar 24, 2006 | 39.74 | 39.85 | 39.53 | 39.70 | 1,074,300 | -0.12(-0.30%) |
Mar 23, 2006 | 40.14 | 40.17 | 39.74 | 39.82 | 1,047,100 | -0.37(-0.92%) |
Mar 22, 2006 | 40.00 | 40.32 | 39.87 | 40.19 | 1,374,700 | +0.09(+0.22%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.08 | 40.10 | 1,419,300 | -0.50(-1.23%) |
Mar 20, 2006 | 40.65 | 40.79 | 40.42 | 40.60 | 890,800 | +0.03(+0.07%) |
Mar 17, 2006 | 40.72 | 40.80 | 40.44 | 40.57 | 1,907,000 | +0.23(+0.57%) |
Mar 16, 2006 | 40.60 | 40.71 | 40.33 | 40.34 | 1,722,000 | -0.21(-0.52%) |
Mar 15, 2006 | 40.33 | 40.60 | 40.11 | 40.55 | 1,434,900 | +0.17(+0.42%) |
Mar 14, 2006 | 39.55 | 40.47 | 39.55 | 40.38 | 1,520,700 | +0.67(+1.69%) |
Mar 13, 2006 | 39.60 | 39.93 | 39.56 | 39.71 | 1,137,500 | +0.22(+0.56%) |
Mar 10, 2006 | 39.30 | 39.59 | 39.30 | 39.49 | 821,300 | +0.23(+0.59%) |
Mar 09, 2006 | 39.61 | 39.75 | 39.25 | 39.26 | 1,254,300 | -0.36(-0.91%) |
Mar 08, 2006 | 39.28 | 39.67 | 39.14 | 39.62 | 1,128,100 | +0.28(+0.71%) |
Mar 07, 2006 | 38.90 | 39.37 | 38.79 | 39.34 | 1,050,800 | +0.41(+1.05%) |
Mar 06, 2006 | 39.20 | 39.20 | 38.80 | 38.93 | 1,095,600 | -0.17(-0.43%) |
Mar 03, 2006 | 39.25 | 39.46 | 39.10 | 39.10 | 1,074,800 | -0.35(-0.89%) |
Mar 02, 2006 | 39.46 | 39.71 | 39.29 | 39.45 | 1,406,700 | -0.25(-0.63%) |
Mar 01, 2006 | 39.52 | 39.80 | 39.41 | 39.70 | 1,460,600 | +0.17(+0.43%) |
Feb 28, 2006 | 40.04 | 40.02 | 39.48 | 39.53 | 1,927,400 | -0.51(-1.27%) |
Feb 27, 2006 | 39.99 | 40.39 | 39.96 | 40.04 | 714,200 | +0.10(+0.25%) |
Feb 24, 2006 | 40.01 | 40.23 | 39.75 | 39.94 | 691,200 | +0.00(+0.00%) |
Feb 23, 2006 | 40.32 | 40.39 | 39.82 | 39.94 | 1,287,000 | -0.54(-1.33%) |
Feb 22, 2006 | 39.86 | 40.58 | 39.80 | 40.48 | 1,516,800 | +0.86(+2.17%) |
Feb 21, 2006 | 39.90 | 39.99 | 39.42 | 39.62 | 1,371,200 | -0.11(-0.28%) |
Feb 17, 2006 | 40.09 | 40.09 | 39.61 | 39.73 | 1,293,500 | -0.35(-0.87%) |
Feb 16, 2006 | 39.36 | 40.09 | 39.25 | 40.08 | 1,712,200 | +0.67(+1.70%) |
Feb 15, 2006 | 39.42 | 39.76 | 39.17 | 39.41 | 2,162,400 | -0.18(-0.45%) |
Feb 14, 2006 | 39.02 | 39.82 | 38.91 | 39.59 | 1,482,100 | +0.68(+1.75%) |
Feb 13, 2006 | 39.09 | 39.23 | 38.76 | 38.91 | 1,051,300 | -0.38(-0.97%) |
Feb 10, 2006 | 38.98 | 39.32 | 38.85 | 39.29 | 1,443,500 | +0.27(+0.69%) |
Feb 09, 2006 | 38.88 | 39.34 | 38.82 | 39.02 | 1,760,900 | +0.14(+0.36%) |
Feb 08, 2006 | 38.38 | 38.89 | 38.25 | 38.88 | 1,375,400 | +0.45(+1.17%) |
Feb 07, 2006 | 38.54 | 38.76 | 38.30 | 38.43 | 1,582,900 | -0.15(-0.39%) |
Feb 06, 2006 | 38.60 | 38.70 | 38.52 | 38.58 | 1,144,500 | -0.05(-0.13%) |
Feb 03, 2006 | 39.00 | 39.00 | 38.51 | 38.63 | 2,576,900 | +0.26(+0.68%) |
Feb 02, 2006 | 39.14 | 39.14 | 38.24 | 38.37 | 2,534,100 | -0.66(-1.69%) |