Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.12 | 36.66 | 36.09 | 36.42 | 35,773,736 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.60 | 35.22 | 36.04 | 47,313,948 | -0.39(-1.08%) |
Apr 26, 2006 | 36.94 | 37.41 | 36.38 | 36.43 | 40,211,892 | -0.49(-1.33%) |
Apr 25, 2006 | 37.44 | 37.51 | 36.45 | 36.92 | 37,727,792 | -0.27(-0.71%) |
Apr 24, 2006 | 37.38 | 37.45 | 37.09 | 37.18 | 28,343,608 | -0.34(-0.91%) |
Apr 21, 2006 | 37.06 | 37.53 | 37.01 | 37.53 | 37,696,268 | +0.62(+1.69%) |
Apr 20, 2006 | 36.95 | 37.40 | 36.56 | 36.90 | 40,108,136 | -0.22(-0.59%) |
Apr 19, 2006 | 36.43 | 37.23 | 36.33 | 37.12 | 36,240,728 | +0.44(+1.20%) |
Apr 18, 2006 | 36.08 | 36.83 | 36.05 | 36.68 | 38,658,484 | +0.86(+2.40%) |
Apr 17, 2006 | 35.68 | 35.90 | 35.57 | 35.82 | 20,038,044 | +0.28(+0.80%) |
Apr 13, 2006 | 35.48 | 35.67 | 35.22 | 35.54 | 20,025,746 | +0.06(+0.16%) |
Apr 12, 2006 | 35.82 | 35.94 | 35.33 | 35.48 | 24,454,548 | -0.31(-0.87%) |
Apr 11, 2006 | 35.91 | 36.21 | 35.68 | 35.79 | 25,508,746 | +0.03(+0.10%) |
Apr 10, 2006 | 35.67 | 35.85 | 35.50 | 35.76 | 22,442,984 | +0.35(+0.99%) |
Apr 07, 2006 | 35.66 | 36.13 | 35.35 | 35.41 | 27,953,004 | -0.44(-1.22%) |
Apr 06, 2006 | 35.56 | 36.20 | 35.56 | 35.85 | 26,691,122 | -0.04(-0.11%) |
Apr 05, 2006 | 35.58 | 35.90 | 35.53 | 35.89 | 27,348,826 | +0.24(+0.66%) |
Apr 04, 2006 | 35.23 | 35.80 | 34.89 | 35.65 | 25,769,090 | +0.42(+1.18%) |
Apr 03, 2006 | 35.42 | 35.78 | 35.14 | 35.23 | 28,891,840 | +0.10(+0.28%) |
Mar 31, 2006 | 35.16 | 35.32 | 35.11 | 35.14 | 33,447,436 | -0.15(-0.43%) |
Mar 30, 2006 | 35.36 | 35.64 | 35.22 | 35.29 | 27,313,836 | -0.09(-0.26%) |
Mar 29, 2006 | 35.19 | 35.50 | 35.19 | 35.38 | 33,111,396 | +0.19(+0.54%) |
Mar 28, 2006 | 35.48 | 35.73 | 35.14 | 35.19 | 35,032,888 | -0.20(-0.55%) |
Mar 27, 2006 | 35.28 | 35.49 | 35.18 | 35.38 | 20,507,462 | +0.07(+0.20%) |
Mar 24, 2006 | 35.30 | 35.61 | 35.16 | 35.31 | 26,737,024 | -0.05(-0.13%) |
Mar 23, 2006 | 35.28 | 35.42 | 35.17 | 35.36 | 26,731,828 | +0.12(+0.33%) |
Mar 22, 2006 | 35.00 | 35.50 | 35.00 | 35.24 | 27,890,646 | +0.19(+0.54%) |
Mar 21, 2006 | 35.02 | 35.35 | 34.85 | 35.05 | 35,911,964 | +0.03(+0.10%) |
Mar 20, 2006 | 35.08 | 35.42 | 34.83 | 35.02 | 29,057,780 | -0.23(-0.64%) |
Mar 17, 2006 | 35.68 | 35.68 | 35.21 | 35.24 | 46,617,268 | -0.34(-0.96%) |
Mar 16, 2006 | 35.20 | 35.75 | 35.13 | 35.59 | 32,870,278 | +0.36(+1.02%) |
Mar 15, 2006 | 35.03 | 35.33 | 34.88 | 35.23 | 31,175,700 | +0.12(+0.35%) |
Mar 14, 2006 | 34.38 | 35.14 | 34.32 | 35.11 | 31,878,960 | +0.68(+1.96%) |
Mar 13, 2006 | 34.45 | 34.62 | 34.32 | 34.43 | 29,248,146 | +0.27(+0.78%) |
Mar 10, 2006 | 34.02 | 34.18 | 33.74 | 34.17 | 35,081,216 | +0.15(+0.44%) |
Mar 09, 2006 | 34.60 | 34.64 | 33.98 | 34.02 | 37,809,552 | -0.46(-1.32%) |
Mar 08, 2006 | 34.32 | 34.88 | 34.15 | 34.47 | 38,383,072 | -0.08(-0.23%) |
Mar 07, 2006 | 34.58 | 34.65 | 34.32 | 34.55 | 32,345,952 | -0.18(-0.52%) |
Mar 06, 2006 | 35.19 | 35.27 | 34.65 | 34.73 | 22,152,674 | -0.47(-1.34%) |
Mar 03, 2006 | 35.12 | 35.50 | 35.11 | 35.20 | 31,563,186 | +0.08(+0.21%) |
Mar 02, 2006 | 34.66 | 35.20 | 34.63 | 35.13 | 34,176,504 | +0.29(+0.85%) |
Mar 01, 2006 | 34.40 | 34.95 | 34.37 | 34.84 | 28,372,708 | +0.56(+1.63%) |
Feb 28, 2006 | 34.59 | 34.49 | 34.12 | 34.27 | 33,243,386 | -0.32(-0.92%) |
Feb 27, 2006 | 34.75 | 34.94 | 34.58 | 34.59 | 21,742,670 | -0.29(-0.83%) |
Feb 24, 2006 | 34.84 | 35.06 | 34.74 | 34.88 | 22,849,178 | +0.34(+0.99%) |
Feb 23, 2006 | 34.64 | 34.95 | 34.43 | 34.54 | 30,715,984 | -0.25(-0.71%) |
Feb 22, 2006 | 34.99 | 35.07 | 34.62 | 34.79 | 27,185,482 | -0.29(-0.82%) |
Feb 21, 2006 | 35.22 | 35.39 | 35.01 | 35.08 | 30,575,504 | +0.12(+0.35%) |
Feb 17, 2006 | 34.85 | 35.03 | 34.76 | 34.96 | 33,255,686 | +0.17(+0.50%) |
Feb 16, 2006 | 34.58 | 34.78 | 34.36 | 34.78 | 34,742,924 | +0.28(+0.82%) |
Feb 15, 2006 | 34.53 | 34.61 | 34.09 | 34.50 | 37,535,868 | +0.12(+0.35%) |
Feb 14, 2006 | 34.21 | 34.58 | 33.95 | 34.38 | 36,416,024 | -0.03(-0.08%) |
Feb 13, 2006 | 34.31 | 34.84 | 34.12 | 34.41 | 29,164,656 | +0.10(+0.29%) |
Feb 10, 2006 | 34.67 | 35.18 | 33.83 | 34.31 | 45,359,196 | -0.28(-0.82%) |
Feb 09, 2006 | 34.96 | 35.44 | 34.49 | 34.59 | 39,068,836 | -0.27(-0.78%) |
Feb 08, 2006 | 34.64 | 35.01 | 34.45 | 34.86 | 38,086,176 | -0.09(-0.26%) |
Feb 07, 2006 | 35.56 | 35.71 | 34.87 | 34.96 | 36,614,184 | -0.82(-2.29%) |
Feb 06, 2006 | 35.62 | 36.15 | 35.59 | 35.78 | 32,500,114 | +0.33(+0.94%) |
Feb 03, 2006 | 35.59 | 35.69 | 35.23 | 35.44 | 32,614,958 | -0.32(-0.90%) |
Feb 02, 2006 | 35.74 | 35.96 | 35.34 | 35.76 | 37,073,380 | +0.00(+0.00%) |