Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.04 | 33.39 | 32.88 | 33.21 | 7,741,035 | +0.11(+0.32%) |
Apr 27, 2006 | 32.56 | 33.28 | 31.96 | 33.11 | 5,611,983 | +0.32(+0.98%) |
Apr 26, 2006 | 32.94 | 33.05 | 32.67 | 32.79 | 4,298,574 | +0.02(+0.06%) |
Apr 25, 2006 | 33.15 | 33.15 | 32.62 | 32.77 | 3,683,217 | -0.22(-0.67%) |
Apr 24, 2006 | 33.16 | 33.41 | 32.67 | 32.99 | 5,189,105 | -0.23(-0.70%) |
Apr 21, 2006 | 33.70 | 33.70 | 33.04 | 33.22 | 8,758,238 | -0.43(-1.29%) |
Apr 20, 2006 | 34.30 | 34.36 | 33.26 | 33.65 | 10,053,483 | -0.65(-1.88%) |
Apr 19, 2006 | 34.39 | 34.39 | 34.08 | 34.30 | 6,532,788 | +0.09(+0.28%) |
Apr 18, 2006 | 34.36 | 34.39 | 33.86 | 34.20 | 11,218,390 | +0.94(+2.81%) |
Apr 17, 2006 | 33.46 | 33.46 | 32.91 | 33.27 | 4,989,616 | -0.16(-0.49%) |
Apr 13, 2006 | 33.53 | 33.48 | 33.19 | 33.43 | 3,464,289 | -0.09(-0.28%) |
Apr 12, 2006 | 33.12 | 33.65 | 32.95 | 33.53 | 5,098,920 | +0.20(+0.60%) |
Apr 11, 2006 | 33.57 | 33.58 | 33.04 | 33.33 | 7,096,997 | -0.17(-0.51%) |
Apr 10, 2006 | 33.64 | 33.72 | 33.30 | 33.50 | 3,962,215 | -0.11(-0.32%) |
Apr 07, 2006 | 34.05 | 34.15 | 33.49 | 33.60 | 7,194,671 | -0.59(-1.73%) |
Apr 06, 2006 | 34.52 | 34.64 | 34.06 | 34.19 | 6,041,235 | -0.24(-0.71%) |
Apr 05, 2006 | 34.78 | 34.91 | 34.30 | 34.44 | 7,022,109 | -0.18(-0.53%) |
Apr 04, 2006 | 34.52 | 34.78 | 34.29 | 34.62 | 8,449,126 | -0.05(-0.14%) |
Apr 03, 2006 | 34.93 | 35.08 | 34.56 | 34.67 | 6,240,884 | -0.04(-0.11%) |
Mar 31, 2006 | 35.08 | 35.31 | 34.64 | 34.71 | 8,188,451 | -0.47(-1.34%) |
Mar 30, 2006 | 35.08 | 35.59 | 34.92 | 35.18 | 5,617,082 | -0.17(-0.48%) |
Mar 29, 2006 | 35.20 | 35.35 | 34.68 | 35.35 | 10,065,911 | -0.04(-0.11%) |
Mar 28, 2006 | 35.89 | 36.21 | 35.15 | 35.38 | 12,148,596 | -1.44(-3.90%) |
Mar 27, 2006 | 36.94 | 37.01 | 36.53 | 36.82 | 5,083,943 | -0.12(-0.32%) |
Mar 24, 2006 | 36.68 | 37.18 | 36.60 | 36.94 | 6,822,461 | +0.51(+1.41%) |
Mar 23, 2006 | 36.58 | 36.63 | 36.15 | 36.43 | 4,335,381 | -0.28(-0.77%) |
Mar 22, 2006 | 36.24 | 36.83 | 36.14 | 36.71 | 5,826,609 | +0.74(+2.06%) |
Mar 21, 2006 | 36.21 | 36.31 | 35.94 | 35.97 | 4,537,419 | -0.07(-0.19%) |
Mar 20, 2006 | 36.27 | 36.38 | 36.00 | 36.04 | 4,792,995 | +0.21(+0.58%) |
Mar 17, 2006 | 36.10 | 36.12 | 35.74 | 35.83 | 5,469,377 | -0.09(-0.24%) |
Mar 16, 2006 | 35.91 | 36.01 | 35.64 | 35.92 | 4,025,472 | +0.16(+0.46%) |
Mar 15, 2006 | 35.96 | 36.02 | 35.43 | 35.75 | 6,430,494 | -0.36(-1.01%) |
Mar 14, 2006 | 35.82 | 36.23 | 35.68 | 36.12 | 5,650,702 | +0.19(+0.54%) |
Mar 13, 2006 | 36.11 | 36.18 | 35.82 | 35.92 | 3,834,109 | -0.01(-0.02%) |
Mar 10, 2006 | 36.06 | 36.15 | 35.71 | 35.93 | 5,615,489 | +0.11(+0.30%) |
Mar 09, 2006 | 35.94 | 36.34 | 35.69 | 35.82 | 5,363,897 | -0.18(-0.49%) |
Mar 08, 2006 | 35.46 | 36.09 | 35.44 | 36.00 | 6,773,385 | +0.47(+1.32%) |
Mar 07, 2006 | 35.45 | 35.77 | 35.40 | 35.53 | 5,438,466 | +0.07(+0.19%) |
Mar 06, 2006 | 35.15 | 35.65 | 35.01 | 35.46 | 5,395,923 | +0.50(+1.42%) |
Mar 03, 2006 | 34.83 | 35.38 | 34.77 | 34.96 | 3,696,283 | -0.03(-0.07%) |
Mar 02, 2006 | 35.08 | 35.16 | 34.88 | 34.99 | 3,744,402 | -0.09(-0.25%) |
Mar 01, 2006 | 34.75 | 35.11 | 34.42 | 35.08 | 5,583,781 | +0.17(+0.49%) |
Feb 28, 2006 | 35.60 | 35.71 | 34.80 | 34.91 | 7,448,493 | -0.70(-1.96%) |
Feb 27, 2006 | 35.28 | 35.82 | 35.09 | 35.60 | 3,952,018 | +0.45(+1.27%) |
Feb 24, 2006 | 35.24 | 35.33 | 35.03 | 35.16 | 3,976,077 | +0.06(+0.16%) |
Feb 23, 2006 | 35.08 | 35.13 | 34.80 | 35.10 | 4,161,864 | -0.11(-0.30%) |
Feb 22, 2006 | 35.02 | 35.33 | 34.91 | 35.21 | 3,898,640 | +0.38(+1.08%) |
Feb 21, 2006 | 34.95 | 35.21 | 34.80 | 34.83 | 4,267,663 | -0.21(-0.61%) |
Feb 17, 2006 | 35.45 | 35.46 | 34.83 | 35.05 | 4,577,253 | -0.33(-0.92%) |
Feb 16, 2006 | 35.16 | 35.42 | 34.79 | 35.37 | 4,860,872 | +0.21(+0.61%) |
Feb 15, 2006 | 34.91 | 35.37 | 34.68 | 35.16 | 4,258,421 | +0.34(+0.97%) |
Feb 14, 2006 | 34.85 | 35.02 | 34.41 | 34.82 | 6,405,478 | +0.08(+0.23%) |
Feb 13, 2006 | 35.01 | 35.03 | 34.46 | 34.74 | 4,555,584 | -0.52(-1.48%) |
Feb 10, 2006 | 35.42 | 35.52 | 34.99 | 35.26 | 4,809,088 | -0.08(-0.21%) |
Feb 09, 2006 | 34.96 | 35.67 | 34.86 | 35.33 | 8,343,645 | +0.38(+1.08%) |
Feb 08, 2006 | 34.42 | 35.07 | 34.42 | 34.96 | 4,179,709 | +0.45(+1.31%) |
Feb 07, 2006 | 34.68 | 34.87 | 34.27 | 34.51 | 5,051,279 | -0.28(-0.79%) |
Feb 06, 2006 | 34.99 | 35.05 | 34.57 | 34.78 | 4,438,631 | -0.28(-0.79%) |
Feb 03, 2006 | 35.11 | 35.37 | 34.96 | 35.06 | 6,472,559 | -0.28(-0.78%) |
Feb 02, 2006 | 35.65 | 35.85 | 35.22 | 35.33 | 5,430,021 | -0.37(-1.04%) |