Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.99 | 33.33 | 32.82 | 33.16 | 7,754,229 | +0.11(+0.32%) |
Apr 27, 2006 | 32.50 | 33.23 | 31.90 | 33.05 | 5,621,549 | +0.32(+0.98%) |
Apr 26, 2006 | 32.88 | 32.99 | 32.61 | 32.73 | 4,305,901 | +0.02(+0.06%) |
Apr 25, 2006 | 33.09 | 33.09 | 32.56 | 32.71 | 3,689,495 | -0.22(-0.67%) |
Apr 24, 2006 | 33.10 | 33.35 | 32.62 | 32.93 | 5,197,950 | -0.23(-0.70%) |
Apr 21, 2006 | 33.65 | 33.65 | 32.98 | 33.16 | 8,773,166 | -0.43(-1.29%) |
Apr 20, 2006 | 34.24 | 34.30 | 33.21 | 33.59 | 10,070,619 | -0.65(-1.88%) |
Apr 19, 2006 | 34.33 | 34.33 | 34.02 | 34.24 | 6,543,923 | +0.09(+0.28%) |
Apr 18, 2006 | 34.30 | 34.33 | 33.80 | 34.15 | 11,237,512 | +0.93(+2.81%) |
Apr 17, 2006 | 33.41 | 33.41 | 32.85 | 33.21 | 4,998,121 | -0.16(-0.49%) |
Apr 13, 2006 | 33.47 | 33.43 | 33.13 | 33.38 | 3,470,194 | -0.09(-0.28%) |
Apr 12, 2006 | 33.07 | 33.59 | 32.89 | 33.47 | 5,107,612 | +0.20(+0.60%) |
Apr 11, 2006 | 33.51 | 33.52 | 32.99 | 33.27 | 7,109,094 | -0.17(-0.51%) |
Apr 10, 2006 | 33.58 | 33.66 | 33.24 | 33.44 | 3,968,969 | -0.11(-0.32%) |
Apr 07, 2006 | 33.99 | 34.09 | 33.43 | 33.54 | 7,206,934 | -0.59(-1.73%) |
Apr 06, 2006 | 34.46 | 34.58 | 34.00 | 34.13 | 6,051,533 | -0.24(-0.71%) |
Apr 05, 2006 | 34.72 | 34.85 | 34.25 | 34.38 | 7,034,079 | -0.18(-0.53%) |
Apr 04, 2006 | 34.47 | 34.72 | 34.23 | 34.56 | 8,463,527 | -0.05(-0.14%) |
Apr 03, 2006 | 34.87 | 35.02 | 34.50 | 34.61 | 6,251,521 | -0.04(-0.11%) |
Mar 31, 2006 | 35.02 | 35.25 | 34.58 | 34.65 | 8,202,408 | -0.47(-1.34%) |
Mar 30, 2006 | 35.02 | 35.52 | 34.86 | 35.12 | 5,626,656 | -0.17(-0.48%) |
Mar 29, 2006 | 35.14 | 35.29 | 34.62 | 35.29 | 10,083,068 | -0.04(-0.11%) |
Mar 28, 2006 | 35.83 | 36.15 | 35.09 | 35.32 | 12,169,303 | -1.43(-3.90%) |
Mar 27, 2006 | 36.88 | 36.95 | 36.47 | 36.76 | 5,092,608 | -0.12(-0.32%) |
Mar 24, 2006 | 36.62 | 37.12 | 36.54 | 36.88 | 6,834,090 | +0.51(+1.41%) |
Mar 23, 2006 | 36.51 | 36.57 | 36.09 | 36.36 | 4,342,771 | -0.28(-0.77%) |
Mar 22, 2006 | 36.18 | 36.77 | 36.08 | 36.65 | 5,836,541 | +0.74(+2.06%) |
Mar 21, 2006 | 36.15 | 36.25 | 35.88 | 35.91 | 4,545,153 | -0.07(-0.19%) |
Mar 20, 2006 | 36.21 | 36.32 | 35.94 | 35.98 | 4,801,164 | +0.21(+0.58%) |
Mar 17, 2006 | 36.04 | 36.06 | 35.68 | 35.77 | 5,478,700 | -0.09(-0.24%) |
Mar 16, 2006 | 35.85 | 35.95 | 35.57 | 35.86 | 4,032,333 | +0.16(+0.46%) |
Mar 15, 2006 | 35.90 | 35.96 | 35.37 | 35.69 | 6,441,455 | -0.36(-1.01%) |
Mar 14, 2006 | 35.76 | 36.16 | 35.62 | 36.06 | 5,660,334 | +0.19(+0.54%) |
Mar 13, 2006 | 36.04 | 36.12 | 35.76 | 35.86 | 3,840,644 | -0.01(-0.02%) |
Mar 10, 2006 | 36.00 | 36.09 | 35.65 | 35.87 | 5,625,060 | +0.11(+0.30%) |
Mar 09, 2006 | 35.88 | 36.28 | 35.62 | 35.76 | 5,373,039 | -0.18(-0.49%) |
Mar 08, 2006 | 35.40 | 36.03 | 35.38 | 35.94 | 6,784,931 | +0.47(+1.32%) |
Mar 07, 2006 | 35.39 | 35.71 | 35.34 | 35.47 | 5,447,736 | +0.07(+0.19%) |
Mar 06, 2006 | 35.09 | 35.59 | 34.95 | 35.40 | 5,405,121 | +0.49(+1.42%) |
Mar 03, 2006 | 34.77 | 35.32 | 34.71 | 34.90 | 3,702,583 | -0.03(-0.07%) |
Mar 02, 2006 | 35.02 | 35.10 | 34.82 | 34.93 | 3,750,785 | -0.09(-0.25%) |
Mar 01, 2006 | 34.69 | 35.05 | 34.37 | 35.02 | 5,593,298 | +0.17(+0.49%) |
Feb 28, 2006 | 35.54 | 35.65 | 34.74 | 34.85 | 7,461,189 | -0.70(-1.96%) |
Feb 27, 2006 | 35.22 | 35.76 | 35.03 | 35.54 | 3,958,754 | +0.44(+1.27%) |
Feb 24, 2006 | 35.18 | 35.27 | 34.97 | 35.10 | 3,982,855 | +0.06(+0.16%) |
Feb 23, 2006 | 35.02 | 35.07 | 34.74 | 35.04 | 4,168,957 | -0.11(-0.30%) |
Feb 22, 2006 | 34.96 | 35.27 | 34.85 | 35.15 | 3,905,285 | +0.38(+1.08%) |
Feb 21, 2006 | 34.89 | 35.15 | 34.74 | 34.77 | 4,274,937 | -0.21(-0.61%) |
Feb 17, 2006 | 35.39 | 35.40 | 34.77 | 34.99 | 4,585,055 | -0.33(-0.92%) |
Feb 16, 2006 | 35.10 | 35.36 | 34.73 | 35.31 | 4,869,157 | +0.21(+0.61%) |
Feb 15, 2006 | 34.85 | 35.31 | 34.62 | 35.10 | 4,265,680 | +0.34(+0.97%) |
Feb 14, 2006 | 34.79 | 34.96 | 34.35 | 34.76 | 6,416,396 | +0.08(+0.24%) |
Feb 13, 2006 | 34.95 | 34.97 | 34.40 | 34.68 | 4,563,349 | -0.52(-1.48%) |
Feb 10, 2006 | 35.36 | 35.46 | 34.93 | 35.20 | 4,817,285 | -0.08(-0.21%) |
Feb 09, 2006 | 34.90 | 35.61 | 34.80 | 35.27 | 8,357,866 | +0.38(+1.08%) |
Feb 08, 2006 | 34.36 | 35.01 | 34.36 | 34.90 | 4,186,834 | +0.45(+1.31%) |
Feb 07, 2006 | 34.62 | 34.81 | 34.21 | 34.45 | 5,059,889 | -0.28(-0.79%) |
Feb 06, 2006 | 34.93 | 34.99 | 34.52 | 34.72 | 4,446,197 | -0.28(-0.79%) |
Feb 03, 2006 | 35.05 | 35.31 | 34.90 | 35.00 | 6,483,591 | -0.28(-0.78%) |
Feb 02, 2006 | 35.59 | 35.79 | 35.16 | 35.27 | 5,439,277 | -0.37(-1.04%) |