Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.95 | 36.16 | 35.65 | 35.71 | 5,679,720 | -0.24(-0.67%) |
Apr 27, 2006 | 36.46 | 36.46 | 35.26 | 35.95 | 6,589,855 | +0.07(+0.21%) |
Apr 26, 2006 | 35.13 | 35.98 | 35.13 | 35.87 | 7,820,471 | +0.85(+2.44%) |
Apr 25, 2006 | 34.91 | 35.19 | 34.70 | 35.02 | 4,783,712 | +0.19(+0.54%) |
Apr 24, 2006 | 34.71 | 34.99 | 34.36 | 34.83 | 6,352,803 | +0.64(+1.87%) |
Apr 21, 2006 | 34.83 | 34.84 | 34.14 | 34.19 | 6,613,203 | -0.50(-1.45%) |
Apr 20, 2006 | 34.33 | 34.90 | 34.33 | 34.70 | 4,545,768 | +0.09(+0.27%) |
Apr 19, 2006 | 34.83 | 34.93 | 34.43 | 34.60 | 5,654,289 | -0.15(-0.43%) |
Apr 18, 2006 | 34.66 | 35.10 | 34.64 | 34.75 | 7,898,397 | +0.30(+0.88%) |
Apr 17, 2006 | 34.62 | 34.86 | 33.98 | 34.45 | 6,528,287 | -0.17(-0.49%) |
Apr 13, 2006 | 34.56 | 34.70 | 34.22 | 34.62 | 4,387,833 | +0.06(+0.18%) |
Apr 12, 2006 | 34.36 | 34.61 | 34.26 | 34.56 | 5,233,872 | +0.13(+0.39%) |
Apr 11, 2006 | 34.66 | 34.80 | 34.33 | 34.42 | 4,571,050 | -0.29(-0.83%) |
Apr 10, 2006 | 35.16 | 35.16 | 34.58 | 34.71 | 5,347,490 | -0.23(-0.65%) |
Apr 07, 2006 | 35.44 | 35.56 | 34.89 | 34.94 | 5,060,768 | -0.44(-1.25%) |
Apr 06, 2006 | 35.74 | 35.89 | 35.19 | 35.38 | 7,999,077 | +0.30(+0.84%) |
Apr 05, 2006 | 34.89 | 35.20 | 34.83 | 35.09 | 5,902,346 | +0.42(+1.20%) |
Apr 04, 2006 | 34.52 | 34.90 | 34.21 | 34.67 | 6,771,138 | +0.26(+0.74%) |
Apr 03, 2006 | 34.97 | 34.97 | 34.39 | 34.41 | 8,081,912 | -0.56(-1.60%) |
Mar 31, 2006 | 35.34 | 35.56 | 34.90 | 34.97 | 7,192,596 | -0.50(-1.40%) |
Mar 30, 2006 | 35.72 | 35.94 | 35.30 | 35.47 | 7,631,454 | -0.37(-1.03%) |
Mar 29, 2006 | 35.87 | 36.03 | 35.71 | 35.84 | 5,739,354 | +0.03(+0.09%) |
Mar 28, 2006 | 35.69 | 36.11 | 35.69 | 35.81 | 4,599,157 | +0.05(+0.15%) |
Mar 27, 2006 | 35.98 | 36.18 | 35.71 | 35.75 | 3,925,330 | -0.36(-1.01%) |
Mar 24, 2006 | 36.04 | 36.20 | 35.66 | 36.12 | 5,614,136 | +0.26(+0.71%) |
Mar 23, 2006 | 35.85 | 35.96 | 35.64 | 35.86 | 6,197,396 | -0.15(-0.43%) |
Mar 22, 2006 | 35.88 | 36.27 | 35.71 | 36.02 | 6,761,621 | +0.13(+0.37%) |
Mar 21, 2006 | 36.01 | 36.26 | 35.63 | 35.88 | 8,726,145 | -0.11(-0.32%) |
Mar 20, 2006 | 36.08 | 36.24 | 35.82 | 35.99 | 4,123,269 | -0.16(-0.45%) |
Mar 17, 2006 | 36.27 | 36.34 | 36.04 | 36.16 | 5,390,767 | +0.03(+0.09%) |
Mar 16, 2006 | 36.31 | 36.43 | 36.07 | 36.12 | 3,678,165 | +0.00(+0.00%) |
Mar 15, 2006 | 36.75 | 36.78 | 35.82 | 36.12 | 6,388,346 | -0.55(-1.50%) |
Mar 14, 2006 | 35.75 | 36.72 | 35.75 | 36.67 | 5,720,170 | +0.79(+2.21%) |
Mar 13, 2006 | 35.94 | 36.03 | 35.74 | 35.88 | 4,496,990 | +0.03(+0.09%) |
Mar 10, 2006 | 35.47 | 36.16 | 35.44 | 35.85 | 5,373,962 | +0.38(+1.06%) |
Mar 09, 2006 | 35.97 | 36.00 | 35.36 | 35.47 | 3,958,939 | -0.42(-1.16%) |
Mar 08, 2006 | 35.54 | 36.16 | 35.44 | 35.89 | 4,861,936 | +0.34(+0.96%) |
Mar 07, 2006 | 35.60 | 35.73 | 35.34 | 35.54 | 6,625,398 | -0.07(-0.21%) |
Mar 06, 2006 | 35.91 | 36.07 | 35.50 | 35.62 | 6,304,917 | -0.28(-0.79%) |
Mar 03, 2006 | 35.94 | 36.32 | 35.84 | 35.90 | 6,063,107 | -0.22(-0.60%) |
Mar 02, 2006 | 36.61 | 36.61 | 35.91 | 36.12 | 5,984,734 | -0.58(-1.58%) |
Mar 01, 2006 | 36.71 | 36.92 | 36.33 | 36.69 | 5,196,842 | +0.11(+0.31%) |
Feb 28, 2006 | 37.31 | 37.21 | 36.49 | 36.58 | 7,000,754 | -0.73(-1.95%) |
Feb 27, 2006 | 36.53 | 37.53 | 36.48 | 37.31 | 5,499,180 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.21 | 36.34 | 4,221,272 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.09 | 36.52 | 36.65 | 6,310,717 | -0.06(-0.16%) |
Feb 22, 2006 | 36.26 | 36.98 | 36.16 | 36.71 | 6,122,295 | +0.63(+1.75%) |
Feb 21, 2006 | 36.49 | 36.71 | 35.99 | 36.08 | 6,873,305 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.83 | 36.36 | 36.52 | 7,714,734 | -0.19(-0.51%) |
Feb 16, 2006 | 36.92 | 37.32 | 36.41 | 36.71 | 8,800,800 | -0.81(-2.17%) |
Feb 15, 2006 | 37.05 | 37.58 | 36.77 | 37.52 | 5,352,695 | +0.25(+0.67%) |
Feb 14, 2006 | 36.49 | 37.28 | 36.32 | 37.27 | 5,126,203 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.87 | 36.48 | 36.67 | 2,904,848 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.83 | 36.11 | 36.72 | 5,972,539 | +0.42(+1.17%) |
Feb 09, 2006 | 36.32 | 36.55 | 36.14 | 36.30 | 5,634,510 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,180,781 | -0.17(-0.48%) |
Feb 07, 2006 | 37.01 | 37.10 | 36.43 | 36.52 | 5,246,364 | -0.46(-1.25%) |
Feb 06, 2006 | 37.12 | 37.31 | 36.87 | 36.98 | 6,371,690 | +0.03(+0.07%) |
Feb 03, 2006 | 36.79 | 37.23 | 36.55 | 36.96 | 5,702,919 | -0.18(-0.49%) |
Feb 02, 2006 | 36.92 | 37.48 | 36.11 | 37.14 | 8,426,335 | +0.33(+0.90%) |