Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.01 | 35.09 | 34.86 | 34.89 | 2,150,952 | -0.13(-0.38%) |
Apr 27, 2006 | 35.01 | 35.23 | 34.96 | 35.03 | 3,107,274 | +0.02(+0.06%) |
Apr 26, 2006 | 35.27 | 35.42 | 34.93 | 35.00 | 2,563,162 | -0.07(-0.21%) |
Apr 25, 2006 | 35.40 | 35.58 | 35.07 | 35.08 | 3,372,822 | -0.32(-0.91%) |
Apr 24, 2006 | 35.50 | 35.51 | 35.30 | 35.40 | 2,499,962 | -0.10(-0.27%) |
Apr 21, 2006 | 36.07 | 36.19 | 35.40 | 35.50 | 5,816,831 | +0.02(+0.06%) |
Apr 20, 2006 | 35.13 | 35.70 | 35.03 | 35.47 | 5,214,618 | -0.02(-0.06%) |
Apr 19, 2006 | 35.74 | 35.74 | 35.30 | 35.50 | 6,600,996 | -0.31(-0.87%) |
Apr 18, 2006 | 35.26 | 35.81 | 35.24 | 35.81 | 4,122,905 | +0.56(+1.59%) |
Apr 17, 2006 | 35.53 | 35.68 | 35.17 | 35.25 | 3,557,727 | -0.27(-0.76%) |
Apr 13, 2006 | 35.19 | 35.56 | 35.32 | 35.52 | 3,998,115 | +0.33(+0.93%) |
Apr 12, 2006 | 34.99 | 35.21 | 34.84 | 35.19 | 3,982,013 | +0.36(+1.03%) |
Apr 11, 2006 | 35.42 | 35.76 | 34.71 | 34.83 | 4,257,088 | -0.90(-2.52%) |
Apr 10, 2006 | 35.74 | 35.91 | 35.50 | 35.73 | 3,513,983 | +0.10(+0.27%) |
Apr 07, 2006 | 36.03 | 36.06 | 35.50 | 35.64 | 4,415,424 | -0.04(-0.13%) |
Apr 06, 2006 | 34.97 | 35.68 | 34.96 | 35.68 | 5,564,701 | +0.71(+2.02%) |
Apr 05, 2006 | 35.03 | 35.26 | 34.95 | 34.97 | 5,376,174 | -0.19(-0.53%) |
Apr 04, 2006 | 35.41 | 35.47 | 35.10 | 35.16 | 6,426,558 | -0.28(-0.78%) |
Apr 03, 2006 | 35.30 | 35.68 | 35.20 | 35.44 | 4,730,754 | +0.13(+0.38%) |
Mar 31, 2006 | 35.15 | 35.43 | 34.97 | 35.30 | 4,230,788 | +0.19(+0.55%) |
Mar 30, 2006 | 35.09 | 35.29 | 34.80 | 35.11 | 4,548,936 | +0.02(+0.06%) |
Mar 29, 2006 | 35.37 | 35.43 | 35.06 | 35.09 | 5,474,933 | -0.53(-1.49%) |
Mar 28, 2006 | 35.63 | 35.96 | 35.47 | 35.62 | 6,825,618 | -0.25(-0.71%) |
Mar 27, 2006 | 35.65 | 35.92 | 35.52 | 35.87 | 6,772,482 | +0.22(+0.61%) |
Mar 24, 2006 | 35.51 | 35.81 | 35.33 | 35.65 | 11,132,758 | +0.26(+0.74%) |
Mar 23, 2006 | 36.14 | 36.37 | 35.04 | 35.39 | 22,662,696 | -1.89(-5.08%) |
Mar 22, 2006 | 35.81 | 37.34 | 35.81 | 37.28 | 4,444,542 | +0.37(+0.99%) |
Mar 21, 2006 | 37.23 | 37.29 | 36.74 | 36.92 | 5,537,060 | -0.53(-1.41%) |
Mar 20, 2006 | 37.49 | 37.72 | 37.32 | 37.45 | 6,427,363 | -0.54(-1.41%) |
Mar 17, 2006 | 37.47 | 37.99 | 37.37 | 37.99 | 4,481,040 | +0.70(+1.88%) |
Mar 16, 2006 | 37.69 | 37.70 | 37.23 | 37.28 | 4,242,597 | -0.70(-1.84%) |
Mar 15, 2006 | 37.99 | 38.13 | 37.69 | 37.99 | 2,269,302 | +0.10(+0.28%) |
Mar 14, 2006 | 37.38 | 38.07 | 37.34 | 37.88 | 2,975,909 | +0.51(+1.36%) |
Mar 13, 2006 | 37.26 | 37.46 | 37.20 | 37.37 | 3,778,726 | +0.45(+1.21%) |
Mar 10, 2006 | 37.34 | 37.39 | 36.84 | 36.93 | 4,495,263 | -0.21(-0.56%) |
Mar 09, 2006 | 37.33 | 37.37 | 36.91 | 37.14 | 4,169,064 | +0.09(+0.24%) |
Mar 08, 2006 | 37.21 | 37.23 | 36.97 | 37.05 | 5,193,685 | -0.13(-0.36%) |
Mar 07, 2006 | 37.49 | 37.49 | 37.13 | 37.18 | 5,843,668 | -0.81(-2.14%) |
Mar 06, 2006 | 38.49 | 38.55 | 37.99 | 37.99 | 3,823,275 | -0.60(-1.54%) |
Mar 03, 2006 | 38.26 | 38.77 | 38.05 | 38.59 | 3,267,086 | -0.01(-0.04%) |
Mar 02, 2006 | 38.25 | 38.66 | 38.25 | 38.60 | 3,436,157 | -0.24(-0.61%) |
Mar 01, 2006 | 38.48 | 38.87 | 38.45 | 38.84 | 3,273,930 | +0.35(+0.91%) |
Feb 28, 2006 | 39.16 | 39.16 | 38.40 | 38.49 | 3,822,872 | -0.67(-1.71%) |
Feb 27, 2006 | 38.57 | 39.27 | 38.49 | 39.16 | 2,710,495 | +0.54(+1.39%) |
Feb 24, 2006 | 38.32 | 38.72 | 38.26 | 38.63 | 3,495,332 | +0.21(+0.54%) |
Feb 23, 2006 | 38.72 | 38.72 | 38.24 | 38.42 | 5,051,988 | -0.49(-1.26%) |
Feb 22, 2006 | 38.62 | 39.00 | 38.43 | 38.91 | 7,627,764 | +0.28(+0.73%) |
Feb 21, 2006 | 38.36 | 38.71 | 37.87 | 38.63 | 9,742,756 | -1.28(-3.21%) |
Feb 17, 2006 | 40.01 | 40.23 | 39.77 | 39.91 | 3,314,721 | -0.30(-0.74%) |
Feb 16, 2006 | 39.62 | 40.23 | 39.36 | 40.21 | 2,840,384 | +0.48(+1.22%) |
Feb 15, 2006 | 38.86 | 39.87 | 38.84 | 39.72 | 5,203,883 | +0.84(+2.17%) |
Feb 14, 2006 | 38.45 | 38.97 | 38.36 | 38.88 | 3,691,239 | +0.35(+0.91%) |
Feb 13, 2006 | 38.86 | 38.86 | 38.29 | 38.53 | 2,890,032 | -0.37(-0.96%) |
Feb 10, 2006 | 39.10 | 39.36 | 38.66 | 38.90 | 4,325,790 | -0.03(-0.08%) |
Feb 09, 2006 | 39.03 | 39.19 | 38.86 | 38.93 | 3,585,771 | +0.18(+0.46%) |
Feb 08, 2006 | 38.57 | 38.76 | 38.45 | 38.75 | 2,339,614 | +0.37(+0.97%) |
Feb 07, 2006 | 38.54 | 38.75 | 38.20 | 38.38 | 4,137,934 | -0.16(-0.41%) |
Feb 06, 2006 | 38.86 | 39.07 | 38.32 | 38.54 | 3,467,690 | -0.30(-0.77%) |
Feb 03, 2006 | 39.00 | 39.22 | 38.64 | 38.84 | 4,050,044 | -0.48(-1.21%) |
Feb 02, 2006 | 39.74 | 39.83 | 39.29 | 39.31 | 9,477,745 | +0.37(+0.96%) |