Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.94 | 46.21 | 44.99 | 45.07 | 2,394,500 | -0.53(-1.16%) |
Apr 27, 2006 | 44.90 | 45.95 | 44.54 | 45.60 | 2,692,507 | +0.37(+0.82%) |
Apr 26, 2006 | 43.87 | 45.41 | 43.42 | 45.23 | 4,657,148 | +3.24(+7.72%) |
Apr 25, 2006 | 41.93 | 42.17 | 41.30 | 41.99 | 1,577,192 | +0.13(+0.31%) |
Apr 24, 2006 | 41.51 | 41.92 | 41.40 | 41.86 | 1,226,984 | +0.22(+0.53%) |
Apr 21, 2006 | 42.54 | 42.54 | 41.45 | 41.64 | 1,184,841 | -0.65(-1.54%) |
Apr 20, 2006 | 42.18 | 42.36 | 41.89 | 42.29 | 1,917,273 | +0.12(+0.28%) |
Apr 19, 2006 | 41.80 | 42.17 | 41.73 | 42.17 | 1,473,802 | +0.25(+0.60%) |
Apr 18, 2006 | 41.02 | 42.19 | 41.03 | 41.92 | 2,035,290 | +0.90(+2.19%) |
Apr 17, 2006 | 40.95 | 41.38 | 40.80 | 41.02 | 1,667,574 | -0.08(-0.19%) |
Apr 13, 2006 | 41.10 | 41.48 | 40.58 | 41.10 | 2,505,942 | +0.01(+0.02%) |
Apr 12, 2006 | 41.38 | 41.33 | 40.93 | 41.09 | 1,893,646 | -0.29(-0.70%) |
Apr 11, 2006 | 41.85 | 42.20 | 41.19 | 41.38 | 1,937,668 | -0.57(-1.36%) |
Apr 10, 2006 | 41.99 | 42.19 | 41.75 | 41.95 | 1,866,494 | +0.03(+0.07%) |
Apr 07, 2006 | 42.04 | 42.52 | 41.79 | 41.92 | 1,869,213 | -0.03(-0.07%) |
Apr 06, 2006 | 42.35 | 42.47 | 41.90 | 41.95 | 1,939,047 | -0.50(-1.18%) |
Apr 05, 2006 | 42.75 | 42.92 | 42.07 | 42.45 | 2,378,646 | -0.16(-0.38%) |
Apr 04, 2006 | 42.80 | 43.32 | 42.36 | 42.61 | 1,579,082 | +0.35(+0.83%) |
Apr 03, 2006 | 42.70 | 42.88 | 42.18 | 42.26 | 1,293,249 | -0.29(-0.68%) |
Mar 31, 2006 | 42.37 | 42.71 | 42.31 | 42.55 | 1,348,768 | +0.20(+0.47%) |
Mar 30, 2006 | 42.40 | 43.00 | 42.11 | 42.35 | 712,707 | -0.21(-0.49%) |
Mar 29, 2006 | 42.39 | 42.80 | 42.14 | 42.56 | 856,947 | +0.28(+0.66%) |
Mar 28, 2006 | 41.90 | 42.66 | 41.90 | 42.28 | 1,404,664 | +0.23(+0.55%) |
Mar 27, 2006 | 42.50 | 42.75 | 41.94 | 42.05 | 1,138,604 | -0.50(-1.18%) |
Mar 24, 2006 | 42.26 | 42.72 | 42.12 | 42.55 | 873,258 | +0.25(+0.59%) |
Mar 23, 2006 | 41.88 | 42.32 | 41.55 | 42.30 | 984,200 | +0.23(+0.55%) |
Mar 22, 2006 | 41.74 | 42.28 | 41.39 | 42.07 | 1,197,100 | +0.18(+0.43%) |
Mar 21, 2006 | 42.84 | 43.17 | 41.88 | 41.89 | 1,199,023 | -0.87(-2.03%) |
Mar 20, 2006 | 42.34 | 42.79 | 41.73 | 42.76 | 923,501 | +0.37(+0.87%) |
Mar 17, 2006 | 42.79 | 43.06 | 42.26 | 42.39 | 1,668,021 | -0.27(-0.63%) |
Mar 16, 2006 | 42.32 | 43.05 | 42.30 | 42.66 | 1,575,601 | +0.22(+0.52%) |
Mar 15, 2006 | 42.22 | 42.44 | 42.03 | 42.44 | 1,292,011 | +0.18(+0.43%) |
Mar 14, 2006 | 41.85 | 42.36 | 41.67 | 42.26 | 847,131 | +0.46(+1.10%) |
Mar 13, 2006 | 41.79 | 41.93 | 41.55 | 41.80 | 1,042,261 | +0.01(+0.02%) |
Mar 10, 2006 | 41.89 | 42.35 | 41.41 | 41.79 | 1,206,462 | -0.02(-0.05%) |
Mar 09, 2006 | 42.07 | 42.11 | 41.80 | 41.81 | 1,638,412 | -0.09(-0.21%) |
Mar 08, 2006 | 42.30 | 42.45 | 41.81 | 41.90 | 1,440,542 | -0.29(-0.69%) |
Mar 07, 2006 | 41.44 | 42.37 | 41.16 | 42.19 | 1,699,224 | +0.83(+2.01%) |
Mar 06, 2006 | 41.84 | 42.12 | 41.30 | 41.36 | 1,453,176 | -0.60(-1.43%) |
Mar 03, 2006 | 42.03 | 42.49 | 41.69 | 41.96 | 1,656,537 | -0.33(-0.78%) |
Mar 02, 2006 | 42.67 | 42.96 | 42.17 | 42.29 | 1,616,650 | -0.61(-1.42%) |
Mar 01, 2006 | 41.48 | 43.07 | 41.38 | 42.90 | 2,136,357 | +1.40(+3.37%) |
Feb 28, 2006 | 41.84 | 41.90 | 41.12 | 41.50 | 2,901,167 | -0.34(-0.81%) |
Feb 27, 2006 | 41.68 | 42.01 | 41.28 | 41.84 | 2,575,481 | +0.36(+0.87%) |
Feb 24, 2006 | 42.23 | 42.25 | 41.27 | 41.48 | 2,174,324 | -0.92(-2.17%) |
Feb 23, 2006 | 42.04 | 42.92 | 41.85 | 42.40 | 2,253,681 | +0.64(+1.53%) |
Feb 22, 2006 | 41.26 | 41.97 | 41.15 | 41.76 | 1,336,877 | +0.55(+1.33%) |
Feb 21, 2006 | 41.34 | 41.59 | 40.85 | 41.21 | 1,391,626 | -0.29(-0.70%) |
Feb 17, 2006 | 41.25 | 41.81 | 40.96 | 41.50 | 1,528,926 | +0.10(+0.24%) |
Feb 16, 2006 | 41.30 | 41.73 | 41.10 | 41.40 | 2,271,600 | +0.22(+0.53%) |
Feb 15, 2006 | 40.41 | 41.30 | 40.31 | 41.18 | 1,637,750 | +0.52(+1.28%) |
Feb 14, 2006 | 40.82 | 41.05 | 40.51 | 40.66 | 2,322,917 | -0.13(-0.32%) |
Feb 13, 2006 | 40.38 | 41.14 | 40.38 | 40.79 | 2,606,011 | -0.15(-0.37%) |
Feb 10, 2006 | 40.70 | 41.02 | 40.29 | 40.94 | 2,997,156 | +0.15(+0.37%) |
Feb 09, 2006 | 42.16 | 42.40 | 40.70 | 40.79 | 3,606,059 | -1.39(-3.30%) |
Feb 08, 2006 | 43.03 | 43.35 | 42.10 | 42.18 | 2,315,459 | -0.85(-1.98%) |
Feb 07, 2006 | 42.89 | 43.62 | 42.78 | 43.03 | 2,968,969 | +0.03(+0.07%) |
Feb 06, 2006 | 42.28 | 43.22 | 41.81 | 43.00 | 1,587,921 | +0.52(+1.22%) |
Feb 03, 2006 | 43.10 | 43.28 | 42.38 | 42.48 | 1,762,448 | -1.06(-2.43%) |
Feb 02, 2006 | 43.80 | 43.98 | 43.37 | 43.54 | 1,559,057 | -0.44(-1.00%) |