Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.49 | 32.82 | 32.32 | 32.65 | 7,874,048 | +0.10(+0.32%) |
Apr 27, 2006 | 32.01 | 32.72 | 31.42 | 32.55 | 5,708,413 | +0.31(+0.98%) |
Apr 26, 2006 | 32.38 | 32.49 | 32.11 | 32.23 | 4,372,436 | +0.02(+0.06%) |
Apr 25, 2006 | 32.59 | 32.59 | 32.07 | 32.21 | 3,746,506 | -0.22(-0.67%) |
Apr 24, 2006 | 32.60 | 32.84 | 32.12 | 32.43 | 5,278,269 | -0.23(-0.70%) |
Apr 21, 2006 | 33.13 | 33.13 | 32.48 | 32.66 | 8,908,730 | -0.43(-1.29%) |
Apr 20, 2006 | 33.72 | 33.78 | 32.70 | 33.08 | 10,226,231 | -0.64(-1.88%) |
Apr 19, 2006 | 33.81 | 33.81 | 33.50 | 33.72 | 6,645,040 | +0.09(+0.28%) |
Apr 18, 2006 | 33.78 | 33.81 | 33.29 | 33.63 | 11,411,155 | +0.92(+2.81%) |
Apr 17, 2006 | 32.90 | 32.90 | 32.35 | 32.71 | 5,075,352 | -0.16(-0.49%) |
Apr 13, 2006 | 32.96 | 32.92 | 32.63 | 32.87 | 3,523,816 | -0.09(-0.28%) |
Apr 12, 2006 | 32.57 | 33.08 | 32.39 | 32.96 | 5,186,535 | +0.20(+0.60%) |
Apr 11, 2006 | 33.00 | 33.01 | 32.49 | 32.76 | 7,218,945 | -0.17(-0.51%) |
Apr 10, 2006 | 33.07 | 33.15 | 32.74 | 32.93 | 4,030,298 | -0.10(-0.32%) |
Apr 07, 2006 | 33.47 | 33.57 | 32.92 | 33.03 | 7,318,296 | -0.58(-1.73%) |
Apr 06, 2006 | 33.94 | 34.06 | 33.48 | 33.61 | 6,145,041 | -0.24(-0.71%) |
Apr 05, 2006 | 34.19 | 34.32 | 33.73 | 33.85 | 7,142,770 | -0.18(-0.53%) |
Apr 04, 2006 | 33.94 | 34.19 | 33.71 | 34.03 | 8,594,306 | -0.05(-0.14%) |
Apr 03, 2006 | 34.34 | 34.49 | 33.97 | 34.08 | 6,348,120 | -0.04(-0.11%) |
Mar 31, 2006 | 34.49 | 34.72 | 34.06 | 34.12 | 8,329,152 | -0.46(-1.34%) |
Mar 30, 2006 | 34.49 | 34.98 | 34.33 | 34.58 | 5,713,600 | -0.17(-0.48%) |
Mar 29, 2006 | 34.60 | 34.75 | 34.09 | 34.75 | 10,238,872 | -0.04(-0.11%) |
Mar 28, 2006 | 35.29 | 35.60 | 34.55 | 34.79 | 12,357,344 | -1.41(-3.90%) |
Mar 27, 2006 | 36.32 | 36.38 | 35.92 | 36.20 | 5,171,300 | -0.12(-0.32%) |
Mar 24, 2006 | 36.06 | 36.55 | 35.98 | 36.32 | 6,939,691 | +0.51(+1.41%) |
Mar 23, 2006 | 35.96 | 36.01 | 35.54 | 35.81 | 4,409,875 | -0.28(-0.77%) |
Mar 22, 2006 | 35.63 | 36.21 | 35.53 | 36.09 | 5,926,727 | +0.73(+2.06%) |
Mar 21, 2006 | 35.60 | 35.69 | 35.33 | 35.36 | 4,615,385 | -0.07(-0.19%) |
Mar 20, 2006 | 35.66 | 35.77 | 35.39 | 35.43 | 4,875,352 | +0.20(+0.58%) |
Mar 17, 2006 | 35.49 | 35.51 | 35.13 | 35.22 | 5,563,357 | -0.09(-0.24%) |
Mar 16, 2006 | 35.30 | 35.40 | 35.03 | 35.31 | 4,094,641 | +0.16(+0.46%) |
Mar 15, 2006 | 35.35 | 35.42 | 34.83 | 35.15 | 6,540,988 | -0.36(-1.01%) |
Mar 14, 2006 | 35.21 | 35.61 | 35.08 | 35.51 | 5,747,797 | +0.19(+0.54%) |
Mar 13, 2006 | 35.50 | 35.57 | 35.22 | 35.32 | 3,899,990 | -0.01(-0.02%) |
Mar 10, 2006 | 35.45 | 35.54 | 35.11 | 35.32 | 5,711,979 | +0.10(+0.30%) |
Mar 09, 2006 | 35.33 | 35.72 | 35.08 | 35.22 | 5,456,064 | -0.17(-0.49%) |
Mar 08, 2006 | 34.86 | 35.48 | 34.84 | 35.39 | 6,889,772 | +0.46(+1.32%) |
Mar 07, 2006 | 34.85 | 35.16 | 34.80 | 34.93 | 5,531,915 | +0.07(+0.19%) |
Mar 06, 2006 | 34.55 | 35.05 | 34.42 | 34.86 | 5,488,641 | +0.49(+1.42%) |
Mar 03, 2006 | 34.24 | 34.78 | 34.18 | 34.37 | 3,759,796 | -0.02(-0.07%) |
Mar 02, 2006 | 34.48 | 34.57 | 34.29 | 34.40 | 3,808,742 | -0.09(-0.25%) |
Mar 01, 2006 | 34.16 | 34.52 | 33.84 | 34.48 | 5,679,726 | +0.17(+0.49%) |
Feb 28, 2006 | 35.00 | 35.11 | 34.21 | 34.32 | 7,576,480 | -0.68(-1.96%) |
Feb 27, 2006 | 34.68 | 35.21 | 34.50 | 35.00 | 4,019,925 | +0.44(+1.27%) |
Feb 24, 2006 | 34.64 | 34.74 | 34.43 | 34.56 | 4,044,398 | +0.06(+0.16%) |
Feb 23, 2006 | 34.48 | 34.53 | 34.21 | 34.51 | 4,233,377 | -0.10(-0.30%) |
Feb 22, 2006 | 34.43 | 34.73 | 34.32 | 34.61 | 3,965,630 | +0.37(+1.08%) |
Feb 21, 2006 | 34.35 | 34.61 | 34.21 | 34.24 | 4,340,994 | -0.21(-0.61%) |
Feb 17, 2006 | 34.85 | 34.86 | 34.24 | 34.45 | 4,655,904 | -0.32(-0.92%) |
Feb 16, 2006 | 34.57 | 34.82 | 34.20 | 34.77 | 4,944,396 | +0.21(+0.61%) |
Feb 15, 2006 | 34.32 | 34.77 | 34.09 | 34.56 | 4,331,594 | +0.33(+0.97%) |
Feb 14, 2006 | 34.26 | 34.43 | 33.82 | 34.23 | 6,515,543 | +0.08(+0.23%) |
Feb 13, 2006 | 34.42 | 34.44 | 33.87 | 34.15 | 4,633,862 | -0.51(-1.48%) |
Feb 10, 2006 | 34.82 | 34.92 | 34.40 | 34.66 | 4,891,722 | -0.07(-0.21%) |
Feb 09, 2006 | 34.37 | 35.06 | 34.27 | 34.74 | 8,487,013 | +0.37(+1.08%) |
Feb 08, 2006 | 33.84 | 34.48 | 33.84 | 34.37 | 4,251,529 | +0.44(+1.31%) |
Feb 07, 2006 | 34.09 | 34.28 | 33.69 | 33.92 | 5,138,074 | -0.27(-0.79%) |
Feb 06, 2006 | 34.40 | 34.46 | 33.99 | 34.19 | 4,514,899 | -0.27(-0.79%) |
Feb 03, 2006 | 34.52 | 34.77 | 34.37 | 34.47 | 6,583,776 | -0.27(-0.78%) |
Feb 02, 2006 | 35.05 | 35.25 | 34.63 | 34.74 | 5,523,325 | -0.36(-1.04%) |