Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.16 | 33.23 | 32.73 | 32.76 | 21,134,806 | -0.44(-1.34%) |
Apr 27, 2006 | 33.31 | 33.53 | 33.19 | 33.21 | 17,581,574 | -0.25(-0.74%) |
Apr 26, 2006 | 33.29 | 33.49 | 33.23 | 33.45 | 14,544,860 | +0.25(+0.77%) |
Apr 25, 2006 | 33.22 | 33.42 | 33.10 | 33.20 | 12,653,065 | +0.07(+0.20%) |
Apr 24, 2006 | 33.19 | 33.28 | 33.03 | 33.13 | 16,690,792 | -0.20(-0.61%) |
Apr 21, 2006 | 33.90 | 33.90 | 33.24 | 33.34 | 13,906,840 | -0.42(-1.25%) |
Apr 20, 2006 | 33.74 | 33.98 | 33.66 | 33.76 | 12,542,422 | -0.05(-0.15%) |
Apr 19, 2006 | 33.70 | 33.98 | 33.65 | 33.81 | 14,766,147 | +0.05(+0.15%) |
Apr 18, 2006 | 33.57 | 33.85 | 33.52 | 33.76 | 14,494,830 | +0.42(+1.27%) |
Apr 17, 2006 | 33.32 | 33.67 | 33.20 | 33.34 | 12,679,455 | +0.04(+0.11%) |
Apr 13, 2006 | 33.40 | 33.48 | 33.19 | 33.30 | 9,894,678 | -0.09(-0.28%) |
Apr 12, 2006 | 33.31 | 33.44 | 33.21 | 33.40 | 12,762,059 | +0.29(+0.88%) |
Apr 11, 2006 | 33.18 | 33.29 | 32.94 | 33.10 | 13,268,545 | -0.15(-0.44%) |
Apr 10, 2006 | 33.45 | 33.47 | 33.11 | 33.25 | 13,170,684 | -0.23(-0.70%) |
Apr 07, 2006 | 33.83 | 34.03 | 33.33 | 33.48 | 17,122,232 | -0.39(-1.16%) |
Apr 06, 2006 | 34.00 | 34.26 | 33.72 | 33.88 | 12,045,557 | -0.23(-0.66%) |
Apr 05, 2006 | 33.89 | 34.17 | 33.83 | 34.10 | 10,670,831 | +0.27(+0.80%) |
Apr 04, 2006 | 33.83 | 34.03 | 33.72 | 33.83 | 11,978,484 | -0.20(-0.58%) |
Apr 03, 2006 | 34.39 | 34.42 | 33.85 | 34.03 | 18,650,760 | -0.34(-1.00%) |
Mar 31, 2006 | 34.88 | 34.88 | 34.34 | 34.37 | 13,869,592 | -0.31(-0.88%) |
Mar 30, 2006 | 34.96 | 35.05 | 34.42 | 34.68 | 13,460,830 | -0.28(-0.81%) |
Mar 29, 2006 | 34.78 | 35.05 | 34.56 | 34.96 | 11,932,715 | +0.22(+0.63%) |
Mar 28, 2006 | 34.89 | 35.16 | 34.68 | 34.74 | 13,805,405 | -0.15(-0.42%) |
Mar 27, 2006 | 35.06 | 35.14 | 34.85 | 34.89 | 11,907,975 | -0.17(-0.50%) |
Mar 24, 2006 | 35.43 | 35.45 | 34.94 | 35.06 | 13,378,088 | -0.25(-0.72%) |
Mar 23, 2006 | 35.06 | 35.56 | 34.96 | 35.32 | 20,250,072 | +0.32(+0.91%) |
Mar 22, 2006 | 34.86 | 35.08 | 34.73 | 35.00 | 12,407,725 | -0.01(-0.02%) |
Mar 21, 2006 | 35.07 | 35.25 | 34.72 | 35.00 | 19,091,546 | +0.25(+0.73%) |
Mar 20, 2006 | 34.22 | 34.97 | 34.19 | 34.75 | 27,079,448 | +0.78(+2.29%) |
Mar 17, 2006 | 33.90 | 34.04 | 33.68 | 33.97 | 17,095,842 | +0.24(+0.71%) |
Mar 16, 2006 | 33.15 | 33.79 | 33.05 | 33.73 | 25,504,464 | +0.76(+2.29%) |
Mar 15, 2006 | 33.10 | 33.16 | 32.90 | 32.97 | 19,229,542 | -0.16(-0.48%) |
Mar 14, 2006 | 32.88 | 33.16 | 32.86 | 33.13 | 18,882,768 | +0.20(+0.60%) |
Mar 13, 2006 | 32.99 | 33.08 | 32.90 | 32.94 | 12,146,992 | -0.04(-0.13%) |
Mar 10, 2006 | 33.06 | 33.09 | 32.89 | 32.98 | 12,812,501 | +0.07(+0.20%) |
Mar 09, 2006 | 32.89 | 33.02 | 32.82 | 32.91 | 9,942,371 | -0.02(-0.07%) |
Mar 08, 2006 | 32.89 | 33.20 | 32.86 | 32.94 | 19,899,450 | +0.00(+0.00%) |
Mar 07, 2006 | 32.88 | 33.00 | 32.78 | 32.94 | 15,457,771 | +0.10(+0.31%) |
Mar 06, 2006 | 33.10 | 33.13 | 32.72 | 32.83 | 12,211,454 | -0.15(-0.44%) |
Mar 03, 2006 | 32.65 | 33.10 | 32.64 | 32.98 | 13,069,112 | +0.20(+0.60%) |
Mar 02, 2006 | 32.75 | 33.09 | 32.69 | 32.78 | 17,206,212 | -0.07(-0.20%) |
Mar 01, 2006 | 33.00 | 33.11 | 32.76 | 32.85 | 16,556,508 | -0.15(-0.46%) |
Feb 28, 2006 | 33.29 | 33.33 | 32.90 | 33.00 | 16,899,708 | -0.29(-0.87%) |
Feb 27, 2006 | 33.14 | 33.38 | 33.14 | 33.29 | 12,441,125 | +0.23(+0.68%) |
Feb 24, 2006 | 33.25 | 33.29 | 32.93 | 33.07 | 13,266,483 | -0.18(-0.55%) |
Feb 23, 2006 | 33.10 | 33.43 | 32.99 | 33.25 | 20,378,170 | +0.16(+0.48%) |
Feb 22, 2006 | 33.42 | 33.46 | 33.06 | 33.09 | 13,621,779 | -0.19(-0.57%) |
Feb 21, 2006 | 33.26 | 33.80 | 33.08 | 33.28 | 21,132,470 | -0.26(-0.78%) |
Feb 17, 2006 | 33.93 | 33.93 | 33.32 | 33.54 | 21,104,980 | -0.39(-1.14%) |
Feb 16, 2006 | 34.09 | 34.21 | 33.72 | 33.93 | 12,472,325 | -0.19(-0.55%) |
Feb 15, 2006 | 33.68 | 34.14 | 33.39 | 34.12 | 16,267,048 | +0.32(+0.95%) |
Feb 14, 2006 | 33.05 | 33.93 | 32.94 | 33.80 | 20,441,534 | +0.68(+2.07%) |
Feb 13, 2006 | 33.08 | 33.34 | 33.08 | 33.11 | 9,842,999 | -0.17(-0.52%) |
Feb 10, 2006 | 33.18 | 33.43 | 32.97 | 33.29 | 11,047,431 | +0.04(+0.11%) |
Feb 09, 2006 | 33.09 | 33.45 | 32.98 | 33.25 | 18,049,026 | +0.22(+0.66%) |
Feb 08, 2006 | 32.58 | 33.11 | 32.39 | 33.03 | 16,967,194 | +0.48(+1.48%) |
Feb 07, 2006 | 32.74 | 33.08 | 32.51 | 32.55 | 22,254,160 | -0.25(-0.75%) |
Feb 06, 2006 | 33.06 | 33.11 | 32.78 | 32.80 | 16,747,419 | -0.30(-0.90%) |
Feb 03, 2006 | 33.46 | 33.62 | 33.06 | 33.10 | 15,571,851 | -0.57(-1.71%) |
Feb 02, 2006 | 33.69 | 33.82 | 33.08 | 33.67 | 25,445,362 | +0.10(+0.30%) |