Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.01 | 36.04 | 35.40 | 35.42 | 11,867,083 | -0.48(-1.33%) |
Apr 27, 2006 | 35.02 | 36.19 | 35.02 | 35.89 | 17,939,618 | +0.66(+1.86%) |
Apr 26, 2006 | 35.57 | 35.78 | 35.07 | 35.24 | 13,006,829 | -0.33(-0.93%) |
Apr 25, 2006 | 36.18 | 36.18 | 35.35 | 35.57 | 14,790,422 | -0.53(-1.47%) |
Apr 24, 2006 | 35.23 | 36.21 | 35.22 | 36.10 | 20,986,918 | +0.65(+1.83%) |
Apr 21, 2006 | 35.68 | 35.94 | 35.12 | 35.45 | 21,487,974 | -0.31(-0.87%) |
Apr 20, 2006 | 36.09 | 36.15 | 35.32 | 35.76 | 19,532,862 | -0.46(-1.26%) |
Apr 19, 2006 | 36.21 | 36.27 | 35.77 | 36.22 | 19,567,646 | +0.32(+0.90%) |
Apr 18, 2006 | 35.44 | 36.21 | 35.40 | 35.89 | 17,547,276 | +0.70(+1.98%) |
Apr 17, 2006 | 35.47 | 35.82 | 34.93 | 35.20 | 13,663,692 | -0.32(-0.89%) |
Apr 13, 2006 | 35.13 | 35.76 | 35.13 | 35.51 | 11,401,346 | +0.35(+1.00%) |
Apr 12, 2006 | 35.45 | 35.66 | 35.16 | 35.16 | 10,472,537 | -0.29(-0.82%) |
Apr 11, 2006 | 35.62 | 35.89 | 35.12 | 35.45 | 15,993,814 | -0.13(-0.37%) |
Apr 10, 2006 | 35.72 | 35.92 | 35.18 | 35.58 | 10,559,668 | -0.26(-0.73%) |
Apr 07, 2006 | 35.81 | 36.20 | 35.69 | 35.84 | 20,486,078 | +0.14(+0.39%) |
Apr 06, 2006 | 35.70 | 35.86 | 35.29 | 35.71 | 14,469,810 | +0.06(+0.17%) |
Apr 05, 2006 | 35.66 | 35.73 | 35.31 | 35.64 | 14,203,531 | -0.10(-0.27%) |
Apr 04, 2006 | 35.80 | 35.84 | 35.20 | 35.74 | 20,292,658 | +0.43(+1.23%) |
Apr 03, 2006 | 35.28 | 35.68 | 35.20 | 35.31 | 19,921,364 | +0.39(+1.13%) |
Mar 31, 2006 | 35.29 | 35.46 | 34.79 | 34.91 | 17,514,336 | -0.17(-0.47%) |
Mar 30, 2006 | 35.10 | 35.70 | 35.01 | 35.08 | 19,623,528 | +0.09(+0.26%) |
Mar 29, 2006 | 34.23 | 35.25 | 34.16 | 34.99 | 22,686,346 | +0.94(+2.76%) |
Mar 28, 2006 | 34.20 | 34.86 | 33.92 | 34.05 | 18,707,040 | -0.24(-0.70%) |
Mar 27, 2006 | 34.13 | 34.59 | 34.11 | 34.29 | 11,971,711 | +0.25(+0.73%) |
Mar 24, 2006 | 34.28 | 34.63 | 33.73 | 34.04 | 14,650,699 | -0.16(-0.46%) |
Mar 23, 2006 | 34.27 | 34.42 | 33.91 | 34.20 | 14,506,129 | -0.12(-0.34%) |
Mar 22, 2006 | 34.08 | 34.62 | 34.02 | 34.32 | 16,839,884 | +0.11(+0.32%) |
Mar 21, 2006 | 34.33 | 35.18 | 34.15 | 34.21 | 25,211,706 | -0.50(-1.43%) |
Mar 20, 2006 | 34.87 | 35.15 | 34.63 | 34.71 | 14,085,616 | -0.32(-0.91%) |
Mar 17, 2006 | 34.45 | 35.17 | 34.44 | 35.02 | 29,596,200 | +0.62(+1.80%) |
Mar 16, 2006 | 34.71 | 35.31 | 34.40 | 34.40 | 34,444,032 | +0.04(+0.12%) |
Mar 15, 2006 | 34.08 | 34.38 | 33.87 | 34.36 | 18,468,268 | +0.39(+1.14%) |
Mar 14, 2006 | 33.18 | 34.06 | 33.11 | 33.97 | 18,698,904 | +0.72(+2.16%) |
Mar 13, 2006 | 33.56 | 33.68 | 33.08 | 33.26 | 14,864,692 | +0.14(+0.44%) |
Mar 10, 2006 | 33.10 | 33.56 | 32.77 | 33.11 | 17,080,862 | -0.07(-0.21%) |
Mar 09, 2006 | 34.19 | 34.45 | 33.13 | 33.18 | 24,765,684 | -0.99(-2.89%) |
Mar 08, 2006 | 33.08 | 34.41 | 32.91 | 34.17 | 39,530,084 | +1.15(+3.49%) |
Mar 07, 2006 | 33.39 | 33.40 | 32.73 | 33.02 | 33,864,008 | +0.30(+0.93%) |
Mar 06, 2006 | 32.80 | 33.36 | 32.49 | 32.71 | 15,350,470 | -0.14(-0.44%) |
Mar 03, 2006 | 32.74 | 33.62 | 32.61 | 32.86 | 16,497,283 | -0.14(-0.42%) |
Mar 02, 2006 | 32.66 | 33.64 | 32.59 | 32.99 | 18,613,278 | -0.14(-0.42%) |
Mar 01, 2006 | 32.58 | 33.31 | 32.28 | 33.13 | 15,577,564 | +0.60(+1.84%) |
Feb 28, 2006 | 33.35 | 33.39 | 32.42 | 32.53 | 20,621,118 | -0.82(-2.46%) |
Feb 27, 2006 | 32.51 | 33.45 | 32.40 | 33.35 | 16,582,656 | +0.80(+2.46%) |
Feb 24, 2006 | 32.48 | 32.62 | 32.13 | 32.55 | 10,326,125 | +0.18(+0.55%) |
Feb 23, 2006 | 32.75 | 32.88 | 32.32 | 32.37 | 12,210,885 | -0.59(-1.78%) |
Feb 22, 2006 | 32.42 | 33.44 | 32.32 | 32.96 | 16,717,728 | +0.58(+1.79%) |
Feb 21, 2006 | 33.17 | 33.24 | 32.22 | 32.38 | 17,098,702 | -0.95(-2.84%) |
Feb 17, 2006 | 33.04 | 33.72 | 32.89 | 33.33 | 21,455,706 | +0.14(+0.44%) |
Feb 16, 2006 | 32.76 | 33.19 | 32.42 | 33.18 | 20,654,142 | +0.52(+1.61%) |
Feb 15, 2006 | 32.61 | 33.08 | 32.25 | 32.66 | 18,285,926 | -0.18(-0.55%) |
Feb 14, 2006 | 31.98 | 33.08 | 31.79 | 32.84 | 24,612,984 | +1.14(+3.59%) |
Feb 13, 2006 | 31.94 | 32.09 | 31.37 | 31.70 | 13,505,070 | -0.49(-1.52%) |
Feb 10, 2006 | 32.01 | 32.28 | 31.55 | 32.19 | 12,899,994 | +0.34(+1.08%) |
Feb 09, 2006 | 32.46 | 32.64 | 31.77 | 31.84 | 14,081,716 | -0.56(-1.72%) |
Feb 08, 2006 | 31.63 | 32.51 | 31.60 | 32.40 | 16,807,790 | +0.86(+2.71%) |
Feb 07, 2006 | 31.63 | 31.82 | 31.10 | 31.55 | 17,202,902 | -0.14(-0.44%) |
Feb 06, 2006 | 31.61 | 31.97 | 31.39 | 31.68 | 12,991,231 | -0.10(-0.33%) |
Feb 03, 2006 | 32.11 | 32.28 | 31.56 | 31.79 | 16,771,628 | -0.55(-1.71%) |
Feb 02, 2006 | 32.83 | 33.05 | 32.33 | 32.34 | 14,292,580 | -0.72(-2.19%) |