Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.18 | 36.20 | 35.56 | 35.58 | 11,812,821 | -0.48(-1.33%) |
Apr 27, 2006 | 35.18 | 36.35 | 35.18 | 36.06 | 17,857,590 | +0.66(+1.86%) |
Apr 26, 2006 | 35.73 | 35.95 | 35.23 | 35.40 | 12,947,356 | -0.33(-0.93%) |
Apr 25, 2006 | 36.35 | 36.35 | 35.52 | 35.73 | 14,722,794 | -0.53(-1.47%) |
Apr 24, 2006 | 35.39 | 36.38 | 35.38 | 36.26 | 20,890,958 | +0.65(+1.83%) |
Apr 21, 2006 | 35.84 | 36.11 | 35.28 | 35.61 | 21,389,722 | -0.31(-0.87%) |
Apr 20, 2006 | 36.25 | 36.31 | 35.48 | 35.93 | 19,443,548 | -0.46(-1.26%) |
Apr 19, 2006 | 36.38 | 36.44 | 35.93 | 36.38 | 19,478,174 | +0.33(+0.90%) |
Apr 18, 2006 | 35.61 | 36.38 | 35.56 | 36.06 | 17,467,044 | +0.70(+1.98%) |
Apr 17, 2006 | 35.63 | 35.99 | 35.09 | 35.36 | 13,601,216 | -0.32(-0.89%) |
Apr 13, 2006 | 35.29 | 35.93 | 35.29 | 35.68 | 11,349,214 | +0.35(+1.00%) |
Apr 12, 2006 | 35.61 | 35.83 | 35.32 | 35.32 | 10,424,652 | -0.29(-0.82%) |
Apr 11, 2006 | 35.78 | 36.06 | 35.28 | 35.61 | 15,920,684 | -0.13(-0.37%) |
Apr 10, 2006 | 35.88 | 36.08 | 35.34 | 35.74 | 10,511,385 | -0.26(-0.73%) |
Apr 07, 2006 | 35.97 | 36.37 | 35.85 | 36.01 | 20,392,408 | +0.14(+0.39%) |
Apr 06, 2006 | 35.86 | 36.03 | 35.45 | 35.87 | 14,403,647 | +0.06(+0.17%) |
Apr 05, 2006 | 35.82 | 35.90 | 35.47 | 35.81 | 14,138,586 | -0.10(-0.27%) |
Apr 04, 2006 | 35.97 | 36.01 | 35.36 | 35.90 | 20,199,870 | +0.44(+1.23%) |
Apr 03, 2006 | 35.44 | 35.84 | 35.36 | 35.47 | 19,830,276 | +0.39(+1.13%) |
Mar 31, 2006 | 35.45 | 35.63 | 34.95 | 35.07 | 17,434,254 | -0.17(-0.47%) |
Mar 30, 2006 | 35.26 | 35.86 | 35.17 | 35.24 | 19,533,802 | +0.09(+0.26%) |
Mar 29, 2006 | 34.39 | 35.41 | 34.32 | 35.15 | 22,582,616 | +0.94(+2.76%) |
Mar 28, 2006 | 34.36 | 35.02 | 34.07 | 34.21 | 18,621,502 | -0.24(-0.70%) |
Mar 27, 2006 | 34.29 | 34.75 | 34.26 | 34.45 | 11,916,971 | +0.25(+0.73%) |
Mar 24, 2006 | 34.44 | 34.79 | 33.88 | 34.20 | 14,583,709 | -0.16(-0.46%) |
Mar 23, 2006 | 34.43 | 34.58 | 34.06 | 34.36 | 14,439,800 | -0.12(-0.34%) |
Mar 22, 2006 | 34.24 | 34.78 | 34.18 | 34.48 | 16,762,884 | +0.11(+0.32%) |
Mar 21, 2006 | 34.48 | 35.34 | 34.31 | 34.37 | 25,096,428 | -0.50(-1.43%) |
Mar 20, 2006 | 35.03 | 35.32 | 34.79 | 34.86 | 14,021,211 | -0.32(-0.91%) |
Mar 17, 2006 | 34.61 | 35.33 | 34.59 | 35.18 | 29,460,872 | +0.62(+1.80%) |
Mar 16, 2006 | 34.86 | 35.47 | 34.56 | 34.56 | 34,286,540 | +0.04(+0.12%) |
Mar 15, 2006 | 34.24 | 34.54 | 34.03 | 34.52 | 18,383,824 | +0.39(+1.14%) |
Mar 14, 2006 | 33.33 | 34.21 | 33.26 | 34.13 | 18,613,404 | +0.72(+2.16%) |
Mar 13, 2006 | 33.71 | 33.84 | 33.23 | 33.41 | 14,796,725 | +0.15(+0.44%) |
Mar 10, 2006 | 33.25 | 33.71 | 32.92 | 33.26 | 17,002,762 | -0.07(-0.21%) |
Mar 09, 2006 | 34.35 | 34.61 | 33.28 | 33.33 | 24,652,446 | -0.99(-2.89%) |
Mar 08, 2006 | 33.24 | 34.57 | 33.06 | 34.32 | 39,349,336 | +1.16(+3.49%) |
Mar 07, 2006 | 33.54 | 33.56 | 32.88 | 33.17 | 33,709,168 | +0.30(+0.93%) |
Mar 06, 2006 | 32.95 | 33.51 | 32.64 | 32.86 | 15,280,281 | -0.15(-0.44%) |
Mar 03, 2006 | 32.89 | 33.78 | 32.76 | 33.01 | 16,421,850 | -0.14(-0.42%) |
Mar 02, 2006 | 32.81 | 33.79 | 32.74 | 33.15 | 18,528,170 | -0.14(-0.42%) |
Mar 01, 2006 | 32.73 | 33.47 | 32.43 | 33.28 | 15,506,337 | +0.60(+1.85%) |
Feb 28, 2006 | 33.51 | 33.54 | 32.56 | 32.68 | 20,526,830 | -0.82(-2.46%) |
Feb 27, 2006 | 32.66 | 33.60 | 32.55 | 33.51 | 16,506,833 | +0.80(+2.46%) |
Feb 24, 2006 | 32.63 | 32.77 | 32.28 | 32.70 | 10,278,909 | +0.18(+0.55%) |
Feb 23, 2006 | 32.90 | 33.04 | 32.47 | 32.52 | 12,155,051 | -0.59(-1.78%) |
Feb 22, 2006 | 32.57 | 33.60 | 32.47 | 33.11 | 16,641,287 | +0.58(+1.79%) |
Feb 21, 2006 | 33.32 | 33.40 | 32.37 | 32.53 | 17,020,520 | -0.95(-2.84%) |
Feb 17, 2006 | 33.19 | 33.87 | 33.04 | 33.48 | 21,357,602 | +0.15(+0.44%) |
Feb 16, 2006 | 32.91 | 33.34 | 32.57 | 33.33 | 20,559,702 | +0.53(+1.61%) |
Feb 15, 2006 | 32.76 | 33.24 | 32.40 | 32.81 | 18,202,314 | -0.18(-0.55%) |
Feb 14, 2006 | 32.13 | 33.24 | 31.94 | 32.99 | 24,500,442 | +1.14(+3.59%) |
Feb 13, 2006 | 32.09 | 32.24 | 31.52 | 31.84 | 13,443,319 | -0.49(-1.52%) |
Feb 10, 2006 | 32.16 | 32.43 | 31.70 | 32.34 | 12,841,010 | +0.35(+1.08%) |
Feb 09, 2006 | 32.61 | 32.79 | 31.92 | 31.99 | 14,017,328 | -0.56(-1.72%) |
Feb 08, 2006 | 31.77 | 32.66 | 31.75 | 32.55 | 16,730,938 | +0.86(+2.71%) |
Feb 07, 2006 | 31.77 | 31.96 | 31.24 | 31.69 | 17,124,242 | -0.14(-0.44%) |
Feb 06, 2006 | 31.75 | 32.11 | 31.54 | 31.83 | 12,931,829 | -0.10(-0.33%) |
Feb 03, 2006 | 32.26 | 32.43 | 31.70 | 31.93 | 16,694,941 | -0.55(-1.71%) |
Feb 02, 2006 | 32.98 | 33.20 | 32.48 | 32.49 | 14,227,228 | -0.73(-2.19%) |