Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.72 | 35.96 | 35.58 | 35.58 | 5,100,969 | +0.00(+0.01%) |
Apr 27, 2006 | 35.14 | 35.84 | 35.10 | 35.58 | 9,669,509 | -0.01(-0.04%) |
Apr 26, 2006 | 36.17 | 36.28 | 35.52 | 35.59 | 8,619,773 | -0.55(-1.52%) |
Apr 25, 2006 | 36.78 | 36.89 | 36.01 | 36.14 | 6,447,375 | -0.45(-1.24%) |
Apr 24, 2006 | 37.09 | 37.09 | 36.48 | 36.60 | 6,836,650 | -0.23(-0.63%) |
Apr 21, 2006 | 36.35 | 36.91 | 36.34 | 36.83 | 9,975,708 | +0.67(+1.86%) |
Apr 20, 2006 | 36.55 | 36.68 | 36.02 | 36.16 | 8,189,271 | -0.42(-1.13%) |
Apr 19, 2006 | 36.48 | 36.61 | 35.99 | 36.57 | 8,079,263 | +0.33(+0.92%) |
Apr 18, 2006 | 35.89 | 36.24 | 35.77 | 36.24 | 7,992,251 | +1.03(+2.92%) |
Apr 17, 2006 | 35.04 | 35.25 | 35.04 | 35.21 | 5,510,340 | +0.36(+1.02%) |
Apr 13, 2006 | 34.88 | 34.96 | 34.66 | 34.86 | 3,968,364 | -0.02(-0.07%) |
Apr 12, 2006 | 34.94 | 35.23 | 34.78 | 34.88 | 6,493,989 | -0.06(-0.18%) |
Apr 11, 2006 | 35.16 | 35.36 | 34.82 | 34.94 | 7,821,335 | +0.03(+0.10%) |
Apr 10, 2006 | 35.00 | 35.00 | 34.80 | 34.91 | 7,320,602 | +0.68(+1.99%) |
Apr 07, 2006 | 34.79 | 34.80 | 34.22 | 34.23 | 9,920,186 | +0.17(+0.51%) |
Apr 06, 2006 | 34.24 | 34.26 | 33.84 | 34.05 | 5,899,200 | -0.24(-0.69%) |
Apr 05, 2006 | 34.04 | 34.36 | 33.91 | 34.29 | 5,158,149 | +0.36(+1.05%) |
Apr 04, 2006 | 33.83 | 34.10 | 33.67 | 33.93 | 5,101,384 | +0.30(+0.89%) |
Apr 03, 2006 | 33.55 | 34.02 | 33.54 | 33.63 | 5,311,455 | +0.36(+1.07%) |
Mar 31, 2006 | 33.55 | 33.61 | 33.13 | 33.28 | 4,366,755 | -0.40(-1.19%) |
Mar 30, 2006 | 33.87 | 34.12 | 33.61 | 33.68 | 5,464,141 | -0.00(-0.01%) |
Mar 29, 2006 | 33.50 | 33.74 | 33.46 | 33.68 | 4,459,360 | +0.40(+1.20%) |
Mar 28, 2006 | 33.61 | 33.71 | 33.21 | 33.28 | 5,505,575 | -0.28(-0.83%) |
Mar 27, 2006 | 33.40 | 33.58 | 33.33 | 33.56 | 5,243,918 | +0.02(+0.07%) |
Mar 24, 2006 | 33.21 | 33.76 | 33.21 | 33.54 | 7,223,024 | +0.47(+1.43%) |
Mar 23, 2006 | 32.92 | 33.06 | 32.68 | 33.06 | 5,741,128 | -0.08(-0.25%) |
Mar 22, 2006 | 33.19 | 33.47 | 32.98 | 33.15 | 4,982,882 | +0.20(+0.62%) |
Mar 21, 2006 | 33.03 | 33.30 | 32.90 | 32.94 | 4,726,611 | -0.24(-0.73%) |
Mar 20, 2006 | 33.67 | 33.69 | 33.08 | 33.19 | 6,065,351 | -0.38(-1.12%) |
Mar 17, 2006 | 33.82 | 33.82 | 33.47 | 33.56 | 4,001,719 | -0.18(-0.53%) |
Mar 16, 2006 | 33.52 | 33.77 | 33.39 | 33.74 | 5,708,395 | -0.01(-0.03%) |
Mar 15, 2006 | 33.72 | 33.76 | 33.51 | 33.75 | 11,495,931 | +0.67(+2.03%) |
Mar 14, 2006 | 32.73 | 33.16 | 32.67 | 33.08 | 6,452,140 | +0.45(+1.39%) |
Mar 13, 2006 | 32.33 | 32.65 | 32.28 | 32.63 | 5,826,069 | +0.56(+1.76%) |
Mar 10, 2006 | 31.77 | 32.07 | 31.66 | 32.06 | 7,049,415 | +0.20(+0.62%) |
Mar 09, 2006 | 32.00 | 32.08 | 31.82 | 31.86 | 4,460,396 | -0.05(-0.17%) |
Mar 08, 2006 | 31.80 | 32.01 | 31.54 | 31.92 | 6,569,606 | +0.05(+0.15%) |
Mar 07, 2006 | 31.70 | 31.90 | 31.64 | 31.87 | 5,031,567 | -0.15(-0.47%) |
Mar 06, 2006 | 32.54 | 32.54 | 32.00 | 32.02 | 4,722,882 | -0.40(-1.22%) |
Mar 03, 2006 | 32.53 | 32.58 | 32.25 | 32.41 | 4,645,814 | +0.12(+0.36%) |
Mar 02, 2006 | 32.07 | 32.31 | 31.99 | 32.30 | 10,669,732 | -0.13(-0.40%) |
Mar 01, 2006 | 32.30 | 32.46 | 32.18 | 32.43 | 4,677,926 | +0.37(+1.14%) |
Feb 28, 2006 | 32.34 | 32.17 | 31.86 | 32.06 | 5,167,264 | -0.28(-0.87%) |
Feb 27, 2006 | 32.46 | 32.55 | 32.34 | 32.34 | 3,821,066 | -0.29(-0.89%) |
Feb 24, 2006 | 32.73 | 32.85 | 32.61 | 32.63 | 4,023,472 | +0.10(+0.30%) |
Feb 23, 2006 | 32.62 | 32.84 | 32.40 | 32.53 | 5,838,706 | -0.20(-0.60%) |
Feb 22, 2006 | 32.88 | 32.97 | 32.57 | 32.73 | 6,524,443 | -0.67(-2.01%) |
Feb 21, 2006 | 33.53 | 33.69 | 33.26 | 33.40 | 7,602,769 | +0.33(+1.01%) |
Feb 17, 2006 | 33.20 | 33.25 | 32.98 | 33.07 | 5,849,686 | +0.05(+0.15%) |
Feb 16, 2006 | 32.61 | 33.05 | 32.61 | 33.02 | 6,365,335 | +0.58(+1.80%) |
Feb 15, 2006 | 32.73 | 33.03 | 32.21 | 32.44 | 8,147,422 | +0.05(+0.16%) |
Feb 14, 2006 | 32.17 | 32.58 | 32.10 | 32.38 | 7,201,064 | -0.10(-0.31%) |
Feb 13, 2006 | 32.42 | 32.72 | 32.33 | 32.49 | 6,308,985 | -0.04(-0.12%) |
Feb 10, 2006 | 32.77 | 32.86 | 32.31 | 32.52 | 9,624,553 | +0.06(+0.18%) |
Feb 09, 2006 | 32.70 | 32.92 | 32.36 | 32.47 | 7,799,167 | +0.03(+0.09%) |
Feb 08, 2006 | 32.50 | 32.51 | 32.15 | 32.44 | 12,141,891 | -0.14(-0.44%) |
Feb 07, 2006 | 32.70 | 32.90 | 32.37 | 32.58 | 10,544,186 | -1.19(-3.53%) |
Feb 06, 2006 | 33.89 | 34.04 | 33.49 | 33.77 | 5,072,794 | +0.40(+1.20%) |
Feb 03, 2006 | 33.59 | 33.71 | 33.35 | 33.37 | 6,516,363 | -0.23(-0.67%) |
Feb 02, 2006 | 34.23 | 34.23 | 33.59 | 33.60 | 12,615,070 | -0.73(-2.12%) |