Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.48 | 38.29 | 37.46 | 38.24 | 38,568,964 | +0.67(+1.79%) |
Apr 27, 2006 | 36.46 | 37.68 | 35.87 | 37.57 | 45,104,708 | +1.02(+2.79%) |
Apr 26, 2006 | 36.08 | 36.60 | 36.04 | 36.55 | 24,879,152 | +0.48(+1.32%) |
Apr 25, 2006 | 36.02 | 36.14 | 35.88 | 36.08 | 16,547,290 | +0.02(+0.04%) |
Apr 24, 2006 | 35.89 | 36.11 | 35.78 | 36.06 | 16,405,402 | +0.15(+0.43%) |
Apr 21, 2006 | 35.51 | 35.97 | 35.51 | 35.91 | 21,541,186 | +0.45(+1.27%) |
Apr 20, 2006 | 35.70 | 35.89 | 35.32 | 35.45 | 22,263,812 | +0.18(+0.50%) |
Apr 19, 2006 | 35.14 | 35.42 | 35.08 | 35.28 | 13,696,731 | +0.07(+0.20%) |
Apr 18, 2006 | 34.82 | 35.47 | 34.76 | 35.21 | 21,350,348 | +0.37(+1.06%) |
Apr 17, 2006 | 35.05 | 35.20 | 34.67 | 34.84 | 13,861,071 | -0.19(-0.55%) |
Apr 13, 2006 | 35.03 | 35.19 | 34.93 | 35.03 | 9,975,522 | +0.01(+0.02%) |
Apr 12, 2006 | 34.90 | 35.18 | 34.91 | 35.03 | 9,342,572 | +0.12(+0.35%) |
Apr 11, 2006 | 35.05 | 35.24 | 34.82 | 34.90 | 11,187,774 | -0.09(-0.26%) |
Apr 10, 2006 | 35.16 | 35.30 | 34.97 | 35.00 | 11,878,419 | -0.05(-0.13%) |
Apr 07, 2006 | 35.55 | 35.60 | 34.98 | 35.04 | 12,278,630 | -0.35(-1.00%) |
Apr 06, 2006 | 35.49 | 35.70 | 35.28 | 35.39 | 10,175,628 | -0.27(-0.75%) |
Apr 05, 2006 | 35.40 | 35.68 | 35.40 | 35.66 | 13,379,016 | +0.20(+0.56%) |
Apr 04, 2006 | 35.07 | 35.55 | 35.01 | 35.46 | 11,520,108 | +0.47(+1.34%) |
Apr 03, 2006 | 35.13 | 35.41 | 34.98 | 35.00 | 15,409,964 | +0.11(+0.31%) |
Mar 31, 2006 | 35.03 | 35.18 | 34.82 | 34.89 | 14,317,802 | -0.05(-0.15%) |
Mar 30, 2006 | 35.09 | 35.31 | 31.36 | 34.94 | 16,740,869 | -0.28(-0.78%) |
Mar 29, 2006 | 35.37 | 35.47 | 35.03 | 35.22 | 15,450,038 | -0.07(-0.20%) |
Mar 28, 2006 | 35.72 | 36.01 | 35.20 | 35.29 | 20,986,686 | -0.58(-1.62%) |
Mar 27, 2006 | 35.85 | 35.95 | 35.75 | 35.87 | 13,640,994 | -0.06(-0.17%) |
Mar 24, 2006 | 35.84 | 36.01 | 35.75 | 35.93 | 13,699,341 | +0.15(+0.43%) |
Mar 23, 2006 | 35.91 | 35.99 | 35.71 | 35.78 | 14,089,502 | -0.22(-0.62%) |
Mar 22, 2006 | 35.55 | 36.11 | 35.55 | 36.00 | 14,563,725 | +0.32(+0.90%) |
Mar 21, 2006 | 35.81 | 35.99 | 35.64 | 35.68 | 15,369,760 | -0.25(-0.70%) |
Mar 20, 2006 | 35.78 | 36.01 | 35.67 | 35.93 | 14,676,635 | +0.00(+0.00%) |
Mar 17, 2006 | 35.98 | 35.99 | 35.73 | 35.93 | 24,762,588 | +0.11(+0.30%) |
Mar 16, 2006 | 35.61 | 35.93 | 35.61 | 35.82 | 16,976,218 | +0.28(+0.78%) |
Mar 15, 2006 | 35.28 | 35.65 | 35.14 | 35.55 | 14,808,342 | +0.11(+0.30%) |
Mar 14, 2006 | 35.24 | 35.55 | 35.19 | 35.44 | 18,853,008 | +0.25(+0.70%) |
Mar 13, 2006 | 35.21 | 35.39 | 35.08 | 35.19 | 13,171,731 | -0.01(-0.02%) |
Mar 10, 2006 | 34.86 | 35.24 | 34.82 | 35.20 | 16,362,718 | +0.31(+0.88%) |
Mar 09, 2006 | 35.01 | 35.09 | 34.85 | 34.90 | 15,563,078 | -0.12(-0.35%) |
Mar 08, 2006 | 34.80 | 35.16 | 34.80 | 35.02 | 18,537,122 | +0.07(+0.20%) |
Mar 07, 2006 | 34.54 | 35.00 | 34.51 | 34.95 | 16,738,520 | +0.31(+0.91%) |
Mar 06, 2006 | 34.55 | 34.70 | 34.41 | 34.64 | 13,036,369 | +0.02(+0.04%) |
Mar 03, 2006 | 34.54 | 34.85 | 34.46 | 34.62 | 16,188,327 | +0.03(+0.09%) |
Mar 02, 2006 | 34.67 | 34.75 | 34.40 | 34.59 | 18,754,066 | -0.34(-0.99%) |
Mar 01, 2006 | 34.74 | 34.99 | 34.71 | 34.93 | 20,346,948 | -0.19(-0.55%) |
Feb 28, 2006 | 35.23 | 35.28 | 35.05 | 35.13 | 27,018,834 | -0.10(-0.28%) |
Feb 27, 2006 | 35.12 | 35.24 | 35.01 | 35.23 | 24,096,874 | +0.20(+0.57%) |
Feb 24, 2006 | 34.43 | 35.16 | 34.43 | 35.03 | 18,055,718 | +0.27(+0.77%) |
Feb 23, 2006 | 34.62 | 35.01 | 34.47 | 34.76 | 22,641,702 | +0.22(+0.64%) |
Feb 22, 2006 | 34.05 | 34.61 | 34.03 | 34.54 | 19,226,852 | +0.41(+1.19%) |
Feb 21, 2006 | 34.24 | 34.34 | 34.10 | 34.13 | 13,551,057 | -0.08(-0.25%) |
Feb 17, 2006 | 34.31 | 34.72 | 34.11 | 34.21 | 15,584,094 | -0.02(-0.07%) |
Feb 16, 2006 | 34.01 | 34.27 | 33.92 | 34.24 | 15,368,716 | +0.25(+0.74%) |
Feb 15, 2006 | 33.76 | 34.17 | 33.65 | 33.98 | 16,732,254 | +0.15(+0.45%) |
Feb 14, 2006 | 33.65 | 34.08 | 33.50 | 33.83 | 22,254,674 | +0.35(+1.05%) |
Feb 13, 2006 | 33.48 | 33.68 | 33.17 | 33.48 | 10,872,669 | -0.17(-0.50%) |
Feb 10, 2006 | 33.53 | 33.72 | 33.26 | 33.65 | 11,798,664 | +0.07(+0.21%) |
Feb 09, 2006 | 33.52 | 33.75 | 33.48 | 33.58 | 17,969,176 | +0.12(+0.37%) |
Feb 08, 2006 | 33.36 | 33.49 | 33.20 | 33.46 | 16,400,833 | +0.14(+0.41%) |
Feb 07, 2006 | 33.40 | 33.61 | 33.29 | 33.32 | 18,166,150 | +0.09(+0.28%) |
Feb 06, 2006 | 33.25 | 33.44 | 33.13 | 33.23 | 16,387,780 | +0.21(+0.65%) |
Feb 03, 2006 | 33.17 | 33.36 | 32.75 | 33.01 | 22,317,200 | -0.27(-0.81%) |
Feb 02, 2006 | 33.67 | 33.69 | 33.23 | 33.28 | 19,246,954 | -0.39(-1.16%) |