Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.31 | 35.55 | 35.18 | 35.18 | 5,160,158 | +0.00(+0.01%) |
Apr 27, 2006 | 34.74 | 35.43 | 34.70 | 35.17 | 9,781,709 | -0.01(-0.04%) |
Apr 26, 2006 | 35.75 | 35.86 | 35.11 | 35.19 | 8,719,792 | -0.54(-1.52%) |
Apr 25, 2006 | 36.36 | 36.46 | 35.60 | 35.73 | 6,522,187 | -0.45(-1.24%) |
Apr 24, 2006 | 36.67 | 36.67 | 36.06 | 36.18 | 6,915,979 | -0.23(-0.63%) |
Apr 21, 2006 | 35.94 | 36.49 | 35.92 | 36.41 | 10,091,461 | +0.66(+1.86%) |
Apr 20, 2006 | 36.13 | 36.26 | 35.61 | 35.74 | 8,284,295 | -0.41(-1.14%) |
Apr 19, 2006 | 36.06 | 36.19 | 35.58 | 36.15 | 8,173,010 | +0.33(+0.92%) |
Apr 18, 2006 | 35.48 | 35.82 | 35.36 | 35.82 | 8,084,989 | +1.02(+2.92%) |
Apr 17, 2006 | 34.64 | 34.84 | 34.64 | 34.81 | 5,574,279 | +0.35(+1.02%) |
Apr 13, 2006 | 34.48 | 34.56 | 34.26 | 34.46 | 4,014,411 | -0.02(-0.07%) |
Apr 12, 2006 | 34.54 | 34.83 | 34.38 | 34.48 | 6,569,342 | -0.06(-0.18%) |
Apr 11, 2006 | 34.76 | 34.95 | 34.42 | 34.54 | 7,912,089 | +0.03(+0.10%) |
Apr 10, 2006 | 34.59 | 34.60 | 34.40 | 34.51 | 7,405,546 | +0.67(+1.99%) |
Apr 07, 2006 | 34.39 | 34.40 | 33.83 | 33.84 | 10,035,295 | +0.17(+0.51%) |
Apr 06, 2006 | 33.84 | 33.87 | 33.45 | 33.66 | 5,967,651 | -0.23(-0.69%) |
Apr 05, 2006 | 33.65 | 33.97 | 33.52 | 33.90 | 5,218,001 | +0.35(+1.05%) |
Apr 04, 2006 | 33.44 | 33.71 | 33.28 | 33.54 | 5,160,578 | +0.30(+0.89%) |
Apr 03, 2006 | 33.16 | 33.63 | 33.16 | 33.25 | 5,373,087 | +0.35(+1.07%) |
Mar 31, 2006 | 33.16 | 33.22 | 32.75 | 32.90 | 4,417,424 | -0.40(-1.19%) |
Mar 30, 2006 | 33.48 | 33.73 | 33.23 | 33.29 | 5,527,544 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.08 | 33.30 | 4,511,104 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,459 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.18 | 5,304,765 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.38 | 32.83 | 33.15 | 7,306,836 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.69 | 32.30 | 32.69 | 5,807,746 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.77 | 5,040,701 | +0.20(+0.62%) |
Mar 21, 2006 | 32.65 | 32.92 | 32.52 | 32.57 | 4,781,456 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,135,731 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.18 | 4,048,153 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.39 | 33.01 | 33.35 | 5,774,633 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.38 | 33.12 | 33.36 | 11,629,324 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.78 | 32.30 | 32.70 | 6,527,007 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 5,893,671 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.71 | 31.30 | 31.69 | 7,131,213 | +0.20(+0.62%) |
Mar 09, 2006 | 31.64 | 31.72 | 31.45 | 31.50 | 4,512,152 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,645,837 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.28 | 31.50 | 5,089,951 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,777,684 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,699,722 | +0.11(+0.36%) |
Mar 02, 2006 | 31.71 | 31.94 | 31.63 | 31.93 | 10,793,538 | -0.13(-0.40%) |
Mar 01, 2006 | 31.93 | 32.09 | 31.81 | 32.06 | 4,732,206 | +0.36(+1.14%) |
Feb 28, 2006 | 31.97 | 31.80 | 31.50 | 31.69 | 5,227,223 | -0.28(-0.87%) |
Feb 27, 2006 | 32.08 | 32.18 | 31.96 | 31.97 | 3,865,403 | -0.29(-0.89%) |
Feb 24, 2006 | 32.35 | 32.47 | 32.24 | 32.26 | 4,070,158 | +0.10(+0.30%) |
Feb 23, 2006 | 32.24 | 32.47 | 32.03 | 32.16 | 5,906,456 | -0.20(-0.60%) |
Feb 22, 2006 | 32.50 | 32.59 | 32.19 | 32.36 | 6,600,149 | -0.66(-2.01%) |
Feb 21, 2006 | 33.15 | 33.31 | 32.88 | 33.02 | 7,690,988 | +0.33(+1.01%) |
Feb 17, 2006 | 32.82 | 32.87 | 32.60 | 32.69 | 5,917,563 | +0.05(+0.15%) |
Feb 16, 2006 | 32.24 | 32.67 | 32.24 | 32.64 | 6,439,195 | +0.58(+1.80%) |
Feb 15, 2006 | 32.35 | 32.65 | 31.84 | 32.06 | 8,241,961 | +0.05(+0.16%) |
Feb 14, 2006 | 31.80 | 32.21 | 31.73 | 32.01 | 7,284,622 | -0.10(-0.31%) |
Feb 13, 2006 | 32.05 | 32.35 | 31.96 | 32.11 | 6,382,191 | -0.04(-0.12%) |
Feb 10, 2006 | 32.39 | 32.48 | 31.94 | 32.15 | 9,736,232 | +0.06(+0.18%) |
Feb 09, 2006 | 32.33 | 32.54 | 31.99 | 32.09 | 7,889,665 | +0.03(+0.09%) |
Feb 08, 2006 | 32.13 | 32.14 | 31.78 | 32.06 | 12,282,779 | -0.14(-0.44%) |
Feb 07, 2006 | 32.33 | 32.52 | 32.00 | 32.21 | 10,666,536 | -1.18(-3.53%) |
Feb 06, 2006 | 33.50 | 33.65 | 33.11 | 33.39 | 5,131,656 | +0.40(+1.20%) |
Feb 03, 2006 | 33.21 | 33.32 | 32.97 | 32.99 | 6,591,976 | -0.22(-0.68%) |
Feb 02, 2006 | 33.84 | 33.84 | 33.21 | 33.21 | 12,761,449 | -0.72(-2.12%) |