Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.44 | 36.55 | 36.25 | 36.38 | 14,122,116 | -0.11(-0.29%) |
Apr 27, 2006 | 36.13 | 36.71 | 36.10 | 36.49 | 14,121,956 | +0.23(+0.64%) |
Apr 26, 2006 | 35.98 | 36.29 | 35.93 | 36.26 | 25,388,900 | +0.46(+1.29%) |
Apr 25, 2006 | 35.56 | 35.95 | 35.40 | 35.80 | 35,788,380 | +0.42(+1.18%) |
Apr 24, 2006 | 35.10 | 35.63 | 35.10 | 35.38 | 14,900,625 | +0.16(+0.46%) |
Apr 21, 2006 | 35.06 | 35.48 | 35.00 | 35.21 | 19,321,616 | +0.05(+0.14%) |
Apr 20, 2006 | 35.10 | 35.50 | 34.86 | 35.16 | 24,932,288 | +0.12(+0.34%) |
Apr 19, 2006 | 34.80 | 35.05 | 34.42 | 35.05 | 20,603,132 | -0.06(-0.16%) |
Apr 18, 2006 | 34.96 | 35.23 | 34.90 | 35.10 | 17,896,750 | +0.08(+0.23%) |
Apr 17, 2006 | 35.13 | 35.30 | 34.85 | 35.02 | 21,086,940 | -0.36(-1.01%) |
Apr 13, 2006 | 35.26 | 35.42 | 35.22 | 35.38 | 10,961,043 | +0.11(+0.32%) |
Apr 12, 2006 | 35.19 | 35.31 | 35.18 | 35.26 | 14,159,874 | -0.04(-0.12%) |
Apr 11, 2006 | 35.80 | 35.82 | 35.06 | 35.31 | 21,508,672 | -0.41(-1.15%) |
Apr 10, 2006 | 35.81 | 35.88 | 35.60 | 35.72 | 11,445,331 | -0.08(-0.23%) |
Apr 07, 2006 | 35.94 | 36.21 | 35.79 | 35.80 | 11,832,026 | -0.14(-0.38%) |
Apr 06, 2006 | 35.98 | 36.20 | 35.78 | 35.94 | 10,570,988 | -0.08(-0.21%) |
Apr 05, 2006 | 36.22 | 36.31 | 35.96 | 36.01 | 14,293,145 | -0.24(-0.66%) |
Apr 04, 2006 | 36.28 | 36.55 | 36.11 | 36.25 | 14,196,511 | +0.08(+0.21%) |
Apr 03, 2006 | 36.06 | 36.48 | 36.06 | 36.18 | 11,432,852 | +0.16(+0.43%) |
Mar 31, 2006 | 36.02 | 36.44 | 35.99 | 36.02 | 17,880,590 | +0.00(+0.00%) |
Mar 30, 2006 | 35.96 | 36.31 | 35.88 | 36.02 | 13,470,319 | -0.07(-0.19%) |
Mar 29, 2006 | 35.90 | 36.24 | 35.63 | 36.09 | 19,887,658 | +0.13(+0.37%) |
Mar 28, 2006 | 36.25 | 36.43 | 35.94 | 35.96 | 22,579,322 | -0.48(-1.30%) |
Mar 27, 2006 | 36.49 | 36.64 | 36.41 | 36.43 | 12,865,558 | -0.28(-0.77%) |
Mar 24, 2006 | 36.71 | 36.85 | 36.24 | 36.71 | 14,212,350 | +0.06(+0.15%) |
Mar 23, 2006 | 37.04 | 37.13 | 36.53 | 36.66 | 14,665,601 | -0.53(-1.41%) |
Mar 22, 2006 | 36.69 | 37.25 | 36.69 | 37.18 | 9,359,708 | +0.29(+0.78%) |
Mar 21, 2006 | 37.01 | 37.33 | 36.84 | 36.90 | 11,054,317 | -0.09(-0.25%) |
Mar 20, 2006 | 37.11 | 37.11 | 36.70 | 36.99 | 11,243,744 | +0.05(+0.14%) |
Mar 17, 2006 | 37.12 | 37.13 | 36.78 | 36.94 | 27,866,976 | -0.18(-0.49%) |
Mar 16, 2006 | 37.38 | 37.41 | 36.88 | 37.12 | 19,982,372 | -0.32(-0.85%) |
Mar 15, 2006 | 37.82 | 37.82 | 37.36 | 37.44 | 15,700,893 | -0.07(-0.18%) |
Mar 14, 2006 | 37.56 | 37.93 | 37.25 | 37.51 | 29,288,964 | -1.23(-3.18%) |
Mar 13, 2006 | 38.82 | 39.07 | 38.63 | 38.74 | 9,529,137 | -0.17(-0.43%) |
Mar 10, 2006 | 38.41 | 39.03 | 38.41 | 38.91 | 13,610,150 | +0.53(+1.38%) |
Mar 09, 2006 | 38.19 | 38.75 | 38.19 | 38.38 | 11,381,655 | +0.21(+0.54%) |
Mar 08, 2006 | 37.66 | 38.33 | 37.65 | 38.17 | 13,887,411 | +0.48(+1.28%) |
Mar 07, 2006 | 37.23 | 37.85 | 37.14 | 37.69 | 11,785,469 | +0.38(+1.01%) |
Mar 06, 2006 | 37.22 | 37.48 | 37.19 | 37.31 | 6,466,137 | +0.02(+0.05%) |
Mar 03, 2006 | 37.06 | 37.60 | 37.06 | 37.30 | 12,480,464 | +0.07(+0.20%) |
Mar 02, 2006 | 37.50 | 37.52 | 37.10 | 37.22 | 17,401,742 | -0.35(-0.93%) |
Mar 01, 2006 | 37.58 | 37.79 | 37.52 | 37.57 | 14,749,115 | +0.11(+0.30%) |
Feb 28, 2006 | 38.35 | 38.26 | 37.41 | 37.46 | 23,131,606 | -0.89(-2.31%) |
Feb 27, 2006 | 38.55 | 38.68 | 38.35 | 38.35 | 10,756,576 | -0.09(-0.24%) |
Feb 24, 2006 | 38.33 | 38.58 | 38.16 | 38.44 | 8,976,693 | +0.01(+0.03%) |
Feb 23, 2006 | 38.66 | 38.81 | 38.37 | 38.43 | 11,376,536 | -0.29(-0.74%) |
Feb 22, 2006 | 38.13 | 38.75 | 38.12 | 38.72 | 15,957,356 | +0.66(+1.74%) |
Feb 21, 2006 | 38.05 | 38.13 | 37.93 | 38.05 | 10,832,251 | -0.07(-0.20%) |
Feb 17, 2006 | 37.87 | 38.15 | 37.77 | 38.13 | 14,619,044 | +0.17(+0.44%) |
Feb 16, 2006 | 37.52 | 38.02 | 37.51 | 37.96 | 11,196,388 | +0.39(+1.03%) |
Feb 15, 2006 | 37.35 | 37.66 | 37.32 | 37.57 | 13,719,422 | +0.17(+0.45%) |
Feb 14, 2006 | 37.22 | 37.50 | 37.18 | 37.40 | 12,675,971 | +0.25(+0.67%) |
Feb 13, 2006 | 37.24 | 37.30 | 37.05 | 37.15 | 8,317,216 | -0.16(-0.44%) |
Feb 10, 2006 | 37.27 | 37.37 | 37.16 | 37.31 | 9,286,752 | +0.05(+0.13%) |
Feb 09, 2006 | 37.16 | 37.41 | 37.08 | 37.26 | 9,986,867 | +0.09(+0.25%) |
Feb 08, 2006 | 37.13 | 37.38 | 37.02 | 37.17 | 11,740,032 | +0.09(+0.25%) |
Feb 07, 2006 | 37.18 | 37.38 | 36.95 | 37.08 | 10,248,290 | -0.29(-0.79%) |
Feb 06, 2006 | 37.24 | 37.44 | 36.94 | 37.37 | 7,997,557 | +0.07(+0.18%) |
Feb 03, 2006 | 37.12 | 37.53 | 37.08 | 37.30 | 12,504,622 | +0.02(+0.05%) |
Feb 02, 2006 | 37.34 | 37.60 | 37.28 | 37.28 | 15,613,539 | -0.11(-0.28%) |