Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.49 | 35.49 | 33.87 | 34.09 | 4,000,788 | -1.35(-3.80%) |
Apr 27, 2006 | 34.79 | 35.59 | 34.79 | 35.44 | 2,980,528 | +0.65(+1.86%) |
Apr 26, 2006 | 34.75 | 34.96 | 34.52 | 34.79 | 1,652,646 | -0.06(-0.18%) |
Apr 25, 2006 | 35.30 | 35.37 | 34.75 | 34.85 | 1,891,836 | -0.56(-1.59%) |
Apr 24, 2006 | 34.89 | 35.61 | 34.89 | 35.42 | 1,777,045 | +0.44(+1.25%) |
Apr 21, 2006 | 35.38 | 35.38 | 34.82 | 34.98 | 1,793,407 | -0.25(-0.72%) |
Apr 20, 2006 | 34.50 | 35.47 | 34.50 | 35.23 | 2,575,385 | +0.66(+1.92%) |
Apr 19, 2006 | 34.42 | 34.61 | 34.30 | 34.57 | 1,637,063 | -0.01(-0.02%) |
Apr 18, 2006 | 33.79 | 34.70 | 33.84 | 34.58 | 2,867,296 | +0.79(+2.35%) |
Apr 17, 2006 | 33.65 | 33.98 | 33.54 | 33.78 | 1,308,404 | +0.14(+0.41%) |
Apr 13, 2006 | 33.52 | 34.02 | 33.35 | 33.65 | 1,661,476 | +0.12(+0.37%) |
Apr 12, 2006 | 33.81 | 33.87 | 33.34 | 33.52 | 2,734,326 | -0.45(-1.31%) |
Apr 11, 2006 | 34.40 | 34.62 | 33.92 | 33.97 | 2,234,649 | -0.32(-0.92%) |
Apr 10, 2006 | 34.65 | 34.65 | 34.12 | 34.28 | 2,943,260 | -0.68(-1.94%) |
Apr 07, 2006 | 34.72 | 35.21 | 34.64 | 34.96 | 2,427,092 | -0.38(-1.09%) |
Apr 06, 2006 | 35.42 | 35.64 | 35.04 | 35.35 | 1,649,399 | -0.09(-0.26%) |
Apr 05, 2006 | 35.57 | 35.72 | 35.28 | 35.44 | 1,864,437 | -0.06(-0.17%) |
Apr 04, 2006 | 35.19 | 35.66 | 35.16 | 35.50 | 1,857,425 | +0.10(+0.28%) |
Apr 03, 2006 | 35.28 | 35.48 | 35.16 | 35.40 | 2,530,975 | +0.10(+0.28%) |
Mar 31, 2006 | 35.81 | 36.08 | 35.24 | 35.30 | 3,537,211 | +0.25(+0.73%) |
Mar 30, 2006 | 35.61 | 35.61 | 34.98 | 35.05 | 2,054,802 | -0.82(-2.30%) |
Mar 29, 2006 | 34.96 | 35.96 | 34.96 | 35.87 | 3,065,972 | +1.06(+3.05%) |
Mar 28, 2006 | 35.06 | 35.22 | 34.71 | 34.81 | 1,556,424 | -0.30(-0.86%) |
Mar 27, 2006 | 34.91 | 35.23 | 34.80 | 35.11 | 2,462,672 | +0.32(+0.91%) |
Mar 24, 2006 | 34.62 | 35.09 | 34.59 | 34.79 | 1,747,569 | +0.22(+0.62%) |
Mar 23, 2006 | 35.25 | 35.25 | 34.54 | 34.58 | 2,035,065 | -0.66(-1.88%) |
Mar 22, 2006 | 35.35 | 35.41 | 35.02 | 35.24 | 1,383,070 | -0.18(-0.50%) |
Mar 21, 2006 | 35.06 | 35.63 | 35.04 | 35.42 | 2,078,565 | +0.47(+1.34%) |
Mar 20, 2006 | 35.05 | 35.29 | 34.83 | 34.95 | 1,967,671 | -0.24(-0.68%) |
Mar 17, 2006 | 35.19 | 35.42 | 35.02 | 35.19 | 1,857,555 | +0.12(+0.35%) |
Mar 16, 2006 | 34.82 | 35.22 | 34.75 | 35.06 | 1,423,584 | +0.20(+0.57%) |
Mar 15, 2006 | 34.50 | 34.91 | 34.46 | 34.86 | 2,847,169 | +0.18(+0.51%) |
Mar 14, 2006 | 34.38 | 34.72 | 34.12 | 34.69 | 1,638,232 | +0.26(+0.76%) |
Mar 13, 2006 | 34.13 | 34.49 | 33.92 | 34.42 | 1,366,578 | +0.29(+0.86%) |
Mar 10, 2006 | 33.93 | 34.21 | 33.75 | 34.13 | 1,869,242 | +0.14(+0.41%) |
Mar 09, 2006 | 33.56 | 34.10 | 33.38 | 33.99 | 2,277,241 | +0.55(+1.66%) |
Mar 08, 2006 | 33.77 | 33.85 | 33.27 | 33.44 | 1,933,519 | -0.28(-0.82%) |
Mar 07, 2006 | 33.77 | 33.92 | 33.50 | 33.71 | 1,437,478 | +0.04(+0.11%) |
Mar 06, 2006 | 33.97 | 34.12 | 33.58 | 33.68 | 1,934,428 | -0.36(-1.06%) |
Mar 03, 2006 | 33.88 | 34.31 | 33.71 | 34.04 | 1,933,129 | +0.17(+0.50%) |
Mar 02, 2006 | 33.64 | 34.04 | 33.47 | 33.87 | 2,022,728 | +0.23(+0.69%) |
Mar 01, 2006 | 33.45 | 33.75 | 33.38 | 33.64 | 1,644,335 | +0.22(+0.65%) |
Feb 28, 2006 | 33.83 | 33.82 | 33.34 | 33.42 | 2,455,920 | -0.41(-1.21%) |
Feb 27, 2006 | 33.22 | 33.96 | 33.22 | 33.83 | 2,898,331 | +0.53(+1.60%) |
Feb 24, 2006 | 33.19 | 33.38 | 32.98 | 33.30 | 1,670,176 | +0.19(+0.58%) |
Feb 23, 2006 | 33.31 | 33.42 | 33.11 | 33.11 | 2,034,285 | -0.32(-0.94%) |
Feb 22, 2006 | 33.11 | 33.55 | 33.00 | 33.42 | 2,268,931 | +0.49(+1.47%) |
Feb 21, 2006 | 33.13 | 33.35 | 32.93 | 32.94 | 2,255,296 | -0.19(-0.58%) |
Feb 17, 2006 | 33.13 | 33.38 | 33.05 | 33.13 | 2,485,137 | -0.28(-0.83%) |
Feb 16, 2006 | 33.25 | 33.42 | 33.19 | 33.41 | 1,833,921 | +0.07(+0.21%) |
Feb 15, 2006 | 33.50 | 33.52 | 32.99 | 33.34 | 2,502,148 | -0.31(-0.92%) |
Feb 14, 2006 | 32.92 | 33.66 | 32.89 | 33.65 | 2,854,441 | +0.56(+1.70%) |
Feb 13, 2006 | 33.04 | 33.27 | 32.84 | 33.08 | 1,511,495 | +0.13(+0.40%) |
Feb 10, 2006 | 32.37 | 33.07 | 32.28 | 32.95 | 1,668,748 | +0.59(+1.81%) |
Feb 09, 2006 | 32.11 | 32.48 | 31.83 | 32.37 | 1,497,341 | +0.21(+0.65%) |
Feb 08, 2006 | 32.05 | 32.18 | 31.62 | 32.16 | 1,491,368 | +0.07(+0.22%) |
Feb 07, 2006 | 32.50 | 32.50 | 32.06 | 32.09 | 2,105,835 | -0.35(-1.07%) |
Feb 06, 2006 | 31.87 | 32.49 | 31.81 | 32.44 | 2,537,728 | +0.53(+1.67%) |
Feb 03, 2006 | 31.44 | 32.22 | 31.42 | 31.91 | 2,543,182 | +0.31(+0.98%) |
Feb 02, 2006 | 31.88 | 32.70 | 31.24 | 31.60 | 2,750,038 | -0.28(-0.87%) |