Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.78 | 38.05 | 37.58 | 38.01 | 4,598,899 | +0.36(+0.97%) |
Apr 27, 2006 | 37.57 | 37.90 | 37.38 | 37.65 | 3,473,399 | +0.09(+0.23%) |
Apr 26, 2006 | 37.59 | 37.68 | 37.36 | 37.56 | 3,050,129 | +0.13(+0.34%) |
Apr 25, 2006 | 37.38 | 37.75 | 37.21 | 37.43 | 3,129,492 | -0.01(-0.04%) |
Apr 24, 2006 | 37.44 | 37.62 | 37.07 | 37.44 | 4,551,935 | +0.00(+0.00%) |
Apr 21, 2006 | 37.51 | 37.68 | 37.33 | 37.44 | 5,570,726 | +0.15(+0.40%) |
Apr 20, 2006 | 37.24 | 37.43 | 37.04 | 37.30 | 8,779,136 | +0.41(+1.11%) |
Apr 19, 2006 | 36.23 | 37.07 | 36.17 | 36.89 | 14,549,459 | +1.93(+5.52%) |
Apr 18, 2006 | 33.32 | 35.05 | 34.03 | 34.95 | 8,073,636 | +1.03(+3.03%) |
Apr 17, 2006 | 34.01 | 34.23 | 33.84 | 33.93 | 2,960,214 | -0.12(-0.36%) |
Apr 13, 2006 | 34.02 | 34.11 | 33.90 | 34.05 | 4,071,446 | +0.03(+0.08%) |
Apr 12, 2006 | 33.98 | 34.35 | 33.91 | 34.02 | 7,222,638 | +0.04(+0.12%) |
Apr 11, 2006 | 34.38 | 34.42 | 33.89 | 33.98 | 7,007,139 | -0.40(-1.15%) |
Apr 10, 2006 | 34.37 | 34.53 | 34.29 | 34.38 | 2,776,074 | -0.09(-0.25%) |
Apr 07, 2006 | 34.84 | 35.08 | 34.40 | 34.46 | 3,307,093 | -0.39(-1.12%) |
Apr 06, 2006 | 34.85 | 34.98 | 34.73 | 34.85 | 3,610,130 | -0.13(-0.37%) |
Apr 05, 2006 | 35.26 | 35.45 | 34.89 | 34.98 | 4,096,861 | -0.19(-0.54%) |
Apr 04, 2006 | 35.18 | 35.37 | 35.01 | 35.17 | 3,225,501 | -0.07(-0.19%) |
Apr 03, 2006 | 35.19 | 35.47 | 35.00 | 35.24 | 3,704,206 | +0.17(+0.50%) |
Mar 31, 2006 | 35.24 | 35.24 | 34.89 | 35.06 | 4,421,893 | -0.02(-0.06%) |
Mar 30, 2006 | 35.19 | 35.33 | 35.02 | 35.08 | 5,702,255 | -0.17(-0.50%) |
Mar 29, 2006 | 35.07 | 35.48 | 34.78 | 35.26 | 5,907,499 | +0.24(+0.67%) |
Mar 28, 2006 | 35.26 | 35.29 | 34.85 | 35.02 | 5,103,316 | -0.32(-0.91%) |
Mar 27, 2006 | 35.76 | 35.76 | 35.22 | 35.35 | 4,811,575 | -0.47(-1.32%) |
Mar 24, 2006 | 35.80 | 36.04 | 35.46 | 35.82 | 2,817,242 | -0.12(-0.34%) |
Mar 23, 2006 | 35.91 | 36.17 | 35.78 | 35.94 | 4,000,406 | -0.11(-0.32%) |
Mar 22, 2006 | 35.53 | 36.13 | 35.53 | 36.05 | 3,475,183 | -0.01(-0.04%) |
Mar 21, 2006 | 36.44 | 36.58 | 35.72 | 36.07 | 5,625,567 | -0.64(-1.74%) |
Mar 20, 2006 | 36.97 | 37.05 | 36.49 | 36.70 | 4,448,050 | -0.18(-0.49%) |
Mar 17, 2006 | 36.50 | 36.94 | 36.43 | 36.89 | 6,230,153 | +0.24(+0.66%) |
Mar 16, 2006 | 37.02 | 37.11 | 36.53 | 36.64 | 5,456,883 | -0.26(-0.71%) |
Mar 15, 2006 | 36.83 | 36.96 | 36.60 | 36.91 | 3,650,109 | +0.05(+0.13%) |
Mar 14, 2006 | 36.69 | 37.01 | 36.64 | 36.86 | 4,035,778 | +0.15(+0.42%) |
Mar 13, 2006 | 36.67 | 36.99 | 36.60 | 36.70 | 3,336,669 | -0.01(-0.02%) |
Mar 10, 2006 | 36.39 | 36.81 | 36.33 | 36.71 | 3,818,941 | +0.11(+0.31%) |
Mar 09, 2006 | 36.50 | 36.80 | 36.50 | 36.60 | 3,433,569 | +0.03(+0.07%) |
Mar 08, 2006 | 36.57 | 36.66 | 36.12 | 36.57 | 4,433,039 | +0.07(+0.18%) |
Mar 07, 2006 | 36.47 | 36.59 | 36.29 | 36.50 | 2,643,802 | -0.02(-0.06%) |
Mar 06, 2006 | 36.66 | 36.87 | 36.44 | 36.52 | 2,448,218 | -0.17(-0.48%) |
Mar 03, 2006 | 36.67 | 36.86 | 36.51 | 36.70 | 4,961,086 | -0.07(-0.20%) |
Mar 02, 2006 | 36.68 | 36.94 | 36.27 | 36.77 | 7,806,566 | -0.07(-0.18%) |
Mar 01, 2006 | 36.77 | 36.98 | 36.58 | 36.84 | 5,027,371 | -0.02(-0.05%) |
Feb 28, 2006 | 36.97 | 36.99 | 36.54 | 36.86 | 4,180,385 | -0.11(-0.31%) |
Feb 27, 2006 | 36.99 | 37.17 | 36.81 | 36.97 | 3,292,975 | +0.03(+0.09%) |
Feb 24, 2006 | 36.57 | 36.99 | 36.40 | 36.94 | 4,740,088 | +0.28(+0.75%) |
Feb 23, 2006 | 36.87 | 36.87 | 36.50 | 36.66 | 4,403,315 | -0.14(-0.38%) |
Feb 22, 2006 | 36.40 | 36.89 | 36.40 | 36.81 | 5,173,613 | +0.60(+1.65%) |
Feb 21, 2006 | 36.33 | 36.39 | 36.07 | 36.21 | 5,847,159 | -0.33(-0.90%) |
Feb 17, 2006 | 36.36 | 36.60 | 36.27 | 36.54 | 3,304,418 | +0.09(+0.26%) |
Feb 16, 2006 | 36.21 | 36.44 | 35.91 | 36.44 | 7,197,075 | +0.17(+0.46%) |
Feb 15, 2006 | 36.03 | 36.29 | 35.94 | 36.27 | 3,985,247 | +0.17(+0.48%) |
Feb 14, 2006 | 35.42 | 36.45 | 35.42 | 36.10 | 5,981,066 | +0.68(+1.92%) |
Feb 13, 2006 | 35.63 | 35.80 | 35.20 | 35.42 | 1,858,345 | -0.19(-0.53%) |
Feb 10, 2006 | 35.30 | 35.73 | 35.30 | 35.61 | 2,613,186 | +0.22(+0.63%) |
Feb 09, 2006 | 35.07 | 35.65 | 35.00 | 35.39 | 4,074,567 | +0.30(+0.86%) |
Feb 08, 2006 | 35.18 | 35.18 | 34.82 | 35.08 | 4,119,154 | +0.05(+0.13%) |
Feb 07, 2006 | 35.14 | 35.28 | 35.00 | 35.04 | 2,794,057 | -0.38(-1.08%) |
Feb 06, 2006 | 35.07 | 35.52 | 35.02 | 35.42 | 5,065,566 | +0.42(+1.21%) |
Feb 03, 2006 | 35.02 | 35.39 | 34.76 | 35.00 | 4,926,755 | -0.06(-0.17%) |
Feb 02, 2006 | 35.14 | 35.35 | 34.87 | 35.06 | 6,830,430 | +0.00(+0.00%) |