Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.68 | 33.22 | 32.38 | 33.02 | 3,970,500 | +0.34(+1.04%) |
Apr 27, 2006 | 32.23 | 32.73 | 31.70 | 32.68 | 6,302,000 | -0.05(-0.15%) |
Apr 26, 2006 | 32.40 | 33.41 | 32.22 | 32.73 | 7,124,300 | -0.18(-0.55%) |
Apr 25, 2006 | 34.50 | 34.51 | 32.20 | 32.91 | 10,747,100 | -2.29(-6.51%) |
Apr 24, 2006 | 34.93 | 35.20 | 34.68 | 35.20 | 2,804,200 | +0.13(+0.37%) |
Apr 21, 2006 | 35.41 | 35.42 | 34.85 | 35.07 | 2,097,000 | -0.14(-0.40%) |
Apr 20, 2006 | 34.55 | 35.28 | 34.53 | 35.21 | 2,241,300 | +0.62(+1.79%) |
Apr 19, 2006 | 34.98 | 35.10 | 34.44 | 34.59 | 1,879,800 | -0.33(-0.95%) |
Apr 18, 2006 | 33.97 | 35.00 | 33.97 | 34.92 | 2,801,200 | +0.99(+2.92%) |
Apr 17, 2006 | 33.71 | 34.52 | 33.57 | 33.93 | 2,297,800 | +0.43(+1.28%) |
Apr 13, 2006 | 33.67 | 34.00 | 33.45 | 33.50 | 2,263,700 | -0.17(-0.50%) |
Apr 12, 2006 | 34.17 | 34.34 | 33.63 | 33.67 | 2,715,300 | -0.57(-1.66%) |
Apr 11, 2006 | 34.83 | 34.94 | 34.03 | 34.24 | 1,318,300 | -0.59(-1.69%) |
Apr 10, 2006 | 35.35 | 35.35 | 34.72 | 34.83 | 1,757,800 | -0.52(-1.47%) |
Apr 07, 2006 | 35.50 | 35.66 | 35.05 | 35.35 | 2,269,200 | +0.10(+0.28%) |
Apr 06, 2006 | 34.58 | 35.44 | 34.44 | 35.25 | 2,164,300 | +0.76(+2.20%) |
Apr 05, 2006 | 34.38 | 35.00 | 34.31 | 34.49 | 1,677,600 | +0.18(+0.52%) |
Apr 04, 2006 | 34.48 | 34.60 | 33.88 | 34.31 | 2,934,800 | -0.12(-0.35%) |
Apr 03, 2006 | 34.85 | 34.87 | 34.42 | 34.43 | 1,769,500 | -0.15(-0.43%) |
Mar 31, 2006 | 34.90 | 35.19 | 34.50 | 34.58 | 1,521,600 | -0.35(-1.00%) |
Mar 30, 2006 | 35.32 | 35.32 | 34.56 | 34.93 | 1,148,400 | +0.01(+0.03%) |
Mar 29, 2006 | 34.45 | 35.14 | 34.41 | 34.92 | 1,296,500 | +0.57(+1.66%) |
Mar 28, 2006 | 34.97 | 35.19 | 34.35 | 34.35 | 2,693,600 | -0.62(-1.77%) |
Mar 27, 2006 | 35.30 | 35.46 | 34.97 | 34.97 | 1,005,900 | -0.49(-1.38%) |
Mar 24, 2006 | 35.21 | 35.65 | 35.11 | 35.46 | 917,500 | +0.16(+0.45%) |
Mar 23, 2006 | 35.59 | 35.61 | 35.25 | 35.30 | 1,314,800 | -0.29(-0.81%) |
Mar 22, 2006 | 35.37 | 35.90 | 35.29 | 35.59 | 1,303,900 | +0.32(+0.91%) |
Mar 21, 2006 | 35.72 | 35.92 | 35.19 | 35.27 | 1,608,200 | -0.33(-0.93%) |
Mar 20, 2006 | 35.50 | 35.77 | 35.35 | 35.60 | 2,367,200 | +0.05(+0.14%) |
Mar 17, 2006 | 36.16 | 36.25 | 35.52 | 35.55 | 3,605,200 | -0.72(-1.99%) |
Mar 16, 2006 | 36.86 | 36.97 | 36.02 | 36.27 | 1,973,700 | -0.40(-1.09%) |
Mar 15, 2006 | 36.87 | 37.01 | 36.47 | 36.67 | 2,034,400 | -0.30(-0.81%) |
Mar 14, 2006 | 36.60 | 37.09 | 36.50 | 36.97 | 1,415,200 | +0.39(+1.07%) |
Mar 13, 2006 | 36.80 | 37.40 | 36.52 | 36.58 | 2,292,100 | +0.08(+0.22%) |
Mar 10, 2006 | 35.75 | 36.80 | 35.75 | 36.50 | 2,709,700 | +1.17(+3.31%) |
Mar 09, 2006 | 35.22 | 35.55 | 35.14 | 35.33 | 1,257,100 | +0.11(+0.31%) |
Mar 08, 2006 | 35.18 | 35.51 | 35.00 | 35.22 | 1,210,200 | -0.14(-0.40%) |
Mar 07, 2006 | 35.55 | 35.64 | 35.12 | 35.36 | 1,654,700 | -0.23(-0.65%) |
Mar 06, 2006 | 35.91 | 35.97 | 35.36 | 35.59 | 1,349,800 | -0.53(-1.47%) |
Mar 03, 2006 | 36.05 | 36.43 | 35.89 | 36.12 | 1,452,900 | -0.12(-0.33%) |
Mar 02, 2006 | 35.70 | 36.29 | 35.20 | 36.24 | 2,356,900 | +0.36(+1.00%) |
Mar 01, 2006 | 35.55 | 35.98 | 35.51 | 35.88 | 1,850,900 | +0.16(+0.45%) |
Feb 28, 2006 | 36.28 | 36.50 | 35.50 | 35.72 | 1,475,900 | -0.56(-1.54%) |
Feb 27, 2006 | 36.03 | 36.71 | 35.92 | 36.28 | 955,400 | +0.14(+0.39%) |
Feb 24, 2006 | 36.00 | 36.29 | 35.52 | 36.14 | 1,243,100 | -0.07(-0.19%) |
Feb 23, 2006 | 36.55 | 36.97 | 36.20 | 36.21 | 1,513,600 | -0.39(-1.07%) |
Feb 22, 2006 | 36.06 | 36.90 | 35.90 | 36.60 | 2,097,200 | +0.51(+1.41%) |
Feb 21, 2006 | 36.20 | 36.49 | 35.60 | 36.09 | 1,267,000 | -0.11(-0.30%) |
Feb 17, 2006 | 36.08 | 36.68 | 35.75 | 36.20 | 2,187,000 | +0.12(+0.33%) |
Feb 16, 2006 | 35.60 | 36.08 | 35.30 | 36.08 | 1,473,200 | +0.63(+1.78%) |
Feb 15, 2006 | 35.00 | 35.87 | 34.45 | 35.45 | 2,938,600 | -0.20(-0.56%) |
Feb 14, 2006 | 35.43 | 35.84 | 35.15 | 35.65 | 3,316,400 | +0.32(+0.91%) |
Feb 13, 2006 | 34.90 | 35.44 | 34.10 | 35.33 | 2,577,400 | -0.14(-0.39%) |
Feb 10, 2006 | 35.62 | 35.65 | 34.92 | 35.47 | 1,658,500 | -0.15(-0.42%) |
Feb 09, 2006 | 35.90 | 36.00 | 35.55 | 35.62 | 1,603,300 | -0.28(-0.78%) |
Feb 08, 2006 | 35.72 | 36.07 | 35.50 | 35.90 | 1,677,200 | +0.18(+0.50%) |
Feb 07, 2006 | 36.69 | 37.18 | 35.54 | 35.72 | 2,305,900 | -0.97(-2.64%) |
Feb 06, 2006 | 36.07 | 36.75 | 35.84 | 36.69 | 2,982,600 | +0.50(+1.38%) |
Feb 03, 2006 | 36.00 | 36.28 | 35.61 | 36.19 | 2,249,500 | -0.31(-0.85%) |
Feb 02, 2006 | 36.15 | 36.56 | 36.05 | 36.50 | 2,691,900 | +0.25(+0.69%) |