Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.20 | 36.41 | 35.90 | 35.95 | 5,640,890 | -0.24(-0.67%) |
Apr 27, 2006 | 36.71 | 36.71 | 35.50 | 36.20 | 6,544,803 | +0.07(+0.21%) |
Apr 26, 2006 | 35.38 | 36.23 | 35.38 | 36.12 | 7,767,006 | +0.86(+2.44%) |
Apr 25, 2006 | 35.15 | 35.44 | 34.94 | 35.26 | 4,751,008 | +0.19(+0.54%) |
Apr 24, 2006 | 34.95 | 35.23 | 34.60 | 35.07 | 6,309,372 | +0.64(+1.87%) |
Apr 21, 2006 | 35.07 | 35.08 | 34.37 | 34.43 | 6,567,992 | -0.51(-1.45%) |
Apr 20, 2006 | 34.56 | 35.14 | 34.56 | 34.94 | 4,514,691 | +0.09(+0.27%) |
Apr 19, 2006 | 35.07 | 35.17 | 34.67 | 34.84 | 5,615,634 | -0.15(-0.43%) |
Apr 18, 2006 | 34.90 | 35.34 | 34.88 | 34.99 | 7,844,400 | +0.30(+0.88%) |
Apr 17, 2006 | 34.85 | 35.10 | 34.22 | 34.69 | 6,483,656 | -0.17(-0.49%) |
Apr 13, 2006 | 34.79 | 34.94 | 34.46 | 34.85 | 4,357,836 | +0.06(+0.18%) |
Apr 12, 2006 | 34.60 | 34.85 | 34.50 | 34.79 | 5,198,091 | +0.14(+0.39%) |
Apr 11, 2006 | 34.90 | 35.04 | 34.56 | 34.66 | 4,539,800 | -0.29(-0.83%) |
Apr 10, 2006 | 35.40 | 35.40 | 34.82 | 34.95 | 5,310,932 | -0.23(-0.65%) |
Apr 07, 2006 | 35.68 | 35.81 | 35.13 | 35.18 | 5,026,170 | -0.45(-1.25%) |
Apr 06, 2006 | 35.99 | 36.14 | 35.44 | 35.63 | 7,944,391 | +0.30(+0.84%) |
Apr 05, 2006 | 35.13 | 35.44 | 35.07 | 35.33 | 5,861,994 | +0.42(+1.20%) |
Apr 04, 2006 | 34.75 | 35.14 | 34.45 | 34.91 | 6,724,847 | +0.26(+0.74%) |
Apr 03, 2006 | 35.21 | 35.21 | 34.63 | 34.65 | 8,026,659 | -0.56(-1.60%) |
Mar 31, 2006 | 35.58 | 35.81 | 35.14 | 35.21 | 7,143,424 | -0.50(-1.40%) |
Mar 30, 2006 | 35.97 | 36.19 | 35.55 | 35.71 | 7,579,281 | -0.37(-1.03%) |
Mar 29, 2006 | 36.12 | 36.28 | 35.96 | 36.09 | 5,700,117 | +0.03(+0.09%) |
Mar 28, 2006 | 35.93 | 36.36 | 35.93 | 36.05 | 4,567,715 | +0.05(+0.15%) |
Mar 27, 2006 | 36.23 | 36.43 | 35.95 | 36.00 | 3,898,494 | -0.37(-1.01%) |
Mar 24, 2006 | 36.29 | 36.45 | 35.90 | 36.36 | 5,575,755 | +0.26(+0.71%) |
Mar 23, 2006 | 36.10 | 36.21 | 35.88 | 36.11 | 6,155,027 | -0.16(-0.43%) |
Mar 22, 2006 | 36.13 | 36.52 | 35.96 | 36.26 | 6,715,394 | +0.14(+0.37%) |
Mar 21, 2006 | 36.26 | 36.51 | 35.87 | 36.13 | 8,666,488 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.07 | 36.24 | 4,095,080 | -0.16(-0.45%) |
Mar 17, 2006 | 36.52 | 36.59 | 36.29 | 36.41 | 5,353,912 | +0.03(+0.09%) |
Mar 16, 2006 | 36.56 | 36.68 | 36.32 | 36.37 | 3,653,020 | +0.00(+0.00%) |
Mar 15, 2006 | 37.00 | 37.03 | 36.07 | 36.37 | 6,344,672 | -0.56(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.93 | 5,681,064 | +0.80(+2.21%) |
Mar 13, 2006 | 36.19 | 36.28 | 35.99 | 36.13 | 4,466,246 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.69 | 36.09 | 5,337,222 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.25 | 35.61 | 35.71 | 3,931,874 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.41 | 35.68 | 36.13 | 4,828,697 | +0.35(+0.96%) |
Mar 07, 2006 | 35.85 | 35.98 | 35.58 | 35.79 | 6,580,103 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.32 | 35.75 | 35.86 | 6,261,813 | -0.28(-0.79%) |
Mar 03, 2006 | 36.19 | 36.57 | 36.09 | 36.15 | 6,021,656 | -0.22(-0.60%) |
Mar 02, 2006 | 36.87 | 36.87 | 36.15 | 36.36 | 5,943,819 | -0.58(-1.58%) |
Mar 01, 2006 | 36.96 | 37.17 | 36.58 | 36.95 | 5,161,314 | +0.12(+0.31%) |
Feb 28, 2006 | 37.56 | 37.47 | 36.74 | 36.83 | 6,952,893 | -0.73(-1.95%) |
Feb 27, 2006 | 36.78 | 37.79 | 36.73 | 37.56 | 5,461,584 | +0.97(+2.65%) |
Feb 24, 2006 | 36.87 | 36.91 | 36.46 | 36.59 | 4,192,413 | -0.31(-0.84%) |
Feb 23, 2006 | 37.06 | 37.35 | 36.77 | 36.91 | 6,267,574 | -0.06(-0.17%) |
Feb 22, 2006 | 36.51 | 37.24 | 36.41 | 36.97 | 6,080,440 | +0.64(+1.75%) |
Feb 21, 2006 | 36.74 | 36.97 | 36.24 | 36.33 | 6,826,316 | -0.44(-1.20%) |
Feb 17, 2006 | 36.87 | 37.08 | 36.61 | 36.77 | 7,661,992 | -0.19(-0.51%) |
Feb 16, 2006 | 37.17 | 37.58 | 36.66 | 36.96 | 8,740,633 | -0.82(-2.17%) |
Feb 15, 2006 | 37.31 | 37.84 | 37.02 | 37.78 | 5,316,102 | +0.25(+0.67%) |
Feb 14, 2006 | 36.74 | 37.54 | 36.57 | 37.53 | 5,091,157 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.73 | 36.93 | 2,884,989 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.36 | 36.97 | 5,931,708 | +0.43(+1.17%) |
Feb 09, 2006 | 36.57 | 36.80 | 36.39 | 36.55 | 5,595,990 | -0.05(-0.13%) |
Feb 08, 2006 | 36.99 | 36.99 | 36.37 | 36.59 | 5,145,362 | -0.18(-0.48%) |
Feb 07, 2006 | 37.27 | 37.35 | 36.68 | 36.77 | 5,210,497 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.24 | 6,328,130 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.49 | 36.80 | 37.21 | 5,663,931 | -0.18(-0.49%) |
Feb 02, 2006 | 37.17 | 37.74 | 36.36 | 37.39 | 8,368,728 | +0.33(+0.89%) |