Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.41 | 36.95 | 36.38 | 36.70 | 35,494,904 | +0.38(+1.06%) |
Apr 27, 2006 | 35.78 | 36.89 | 35.49 | 36.32 | 46,945,168 | -0.40(-1.08%) |
Apr 26, 2006 | 37.23 | 37.70 | 36.66 | 36.71 | 39,898,468 | -0.49(-1.33%) |
Apr 25, 2006 | 37.73 | 37.81 | 36.73 | 37.21 | 37,433,732 | -0.27(-0.71%) |
Apr 24, 2006 | 37.67 | 37.74 | 37.38 | 37.48 | 28,122,690 | -0.34(-0.91%) |
Apr 21, 2006 | 37.35 | 37.82 | 37.30 | 37.82 | 37,402,452 | +0.63(+1.69%) |
Apr 20, 2006 | 37.24 | 37.69 | 36.85 | 37.19 | 39,795,520 | -0.22(-0.59%) |
Apr 19, 2006 | 36.71 | 37.52 | 36.62 | 37.41 | 35,958,256 | +0.44(+1.20%) |
Apr 18, 2006 | 36.36 | 37.12 | 36.34 | 36.97 | 38,357,168 | +0.87(+2.40%) |
Apr 17, 2006 | 35.96 | 36.19 | 35.85 | 36.10 | 19,881,862 | +0.29(+0.80%) |
Apr 13, 2006 | 35.76 | 35.95 | 35.49 | 35.82 | 19,869,660 | +0.06(+0.16%) |
Apr 12, 2006 | 36.10 | 36.23 | 35.61 | 35.76 | 24,263,944 | -0.31(-0.87%) |
Apr 11, 2006 | 36.19 | 36.50 | 35.96 | 36.07 | 25,309,922 | +0.03(+0.10%) |
Apr 10, 2006 | 35.95 | 36.13 | 35.78 | 36.04 | 22,268,058 | +0.35(+0.99%) |
Apr 07, 2006 | 35.94 | 36.42 | 35.63 | 35.68 | 27,735,132 | -0.44(-1.22%) |
Apr 06, 2006 | 35.84 | 36.48 | 35.84 | 36.13 | 26,483,084 | -0.04(-0.11%) |
Apr 05, 2006 | 35.86 | 36.18 | 35.81 | 36.17 | 27,135,660 | +0.24(+0.66%) |
Apr 04, 2006 | 35.51 | 36.08 | 35.16 | 35.93 | 25,568,238 | +0.42(+1.18%) |
Apr 03, 2006 | 35.70 | 36.06 | 35.42 | 35.51 | 28,666,648 | +0.10(+0.28%) |
Mar 31, 2006 | 35.43 | 35.60 | 35.39 | 35.41 | 33,186,738 | -0.15(-0.43%) |
Mar 30, 2006 | 35.64 | 35.92 | 35.49 | 35.56 | 27,100,944 | -0.09(-0.26%) |
Mar 29, 2006 | 35.46 | 35.78 | 35.46 | 35.66 | 32,853,316 | +0.19(+0.54%) |
Mar 28, 2006 | 35.75 | 36.01 | 35.41 | 35.46 | 34,759,832 | -0.20(-0.55%) |
Mar 27, 2006 | 35.56 | 35.77 | 35.45 | 35.66 | 20,347,620 | +0.07(+0.20%) |
Mar 24, 2006 | 35.58 | 35.89 | 35.44 | 35.59 | 26,528,628 | -0.05(-0.13%) |
Mar 23, 2006 | 35.56 | 35.70 | 35.45 | 35.64 | 26,523,472 | +0.12(+0.33%) |
Mar 22, 2006 | 35.28 | 35.78 | 35.27 | 35.52 | 27,673,260 | +0.19(+0.54%) |
Mar 21, 2006 | 35.29 | 35.63 | 35.13 | 35.33 | 35,632,056 | +0.03(+0.10%) |
Mar 20, 2006 | 35.36 | 35.70 | 35.10 | 35.29 | 28,831,296 | -0.23(-0.64%) |
Mar 17, 2006 | 35.96 | 35.96 | 35.49 | 35.52 | 46,253,920 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.03 | 35.41 | 35.87 | 32,614,078 | +0.36(+1.02%) |
Mar 15, 2006 | 35.30 | 35.61 | 35.15 | 35.50 | 30,932,708 | +0.12(+0.35%) |
Mar 14, 2006 | 34.65 | 35.42 | 34.59 | 35.38 | 31,630,486 | +0.68(+1.96%) |
Mar 13, 2006 | 34.72 | 34.89 | 34.59 | 34.70 | 29,020,178 | +0.27(+0.78%) |
Mar 10, 2006 | 34.28 | 34.45 | 34.00 | 34.43 | 34,807,784 | +0.15(+0.44%) |
Mar 09, 2006 | 34.88 | 34.92 | 34.25 | 34.28 | 37,514,852 | -0.46(-1.32%) |
Mar 08, 2006 | 34.59 | 35.15 | 34.42 | 34.74 | 38,083,900 | -0.08(-0.23%) |
Mar 07, 2006 | 34.85 | 34.92 | 34.59 | 34.82 | 32,093,838 | -0.18(-0.52%) |
Mar 06, 2006 | 35.46 | 35.55 | 34.92 | 35.00 | 21,980,010 | -0.48(-1.34%) |
Mar 03, 2006 | 35.39 | 35.78 | 35.38 | 35.48 | 31,317,174 | +0.08(+0.21%) |
Mar 02, 2006 | 34.93 | 35.48 | 34.90 | 35.41 | 33,910,124 | +0.30(+0.85%) |
Mar 01, 2006 | 34.67 | 35.23 | 34.64 | 35.11 | 28,151,564 | +0.56(+1.63%) |
Feb 28, 2006 | 34.86 | 34.77 | 34.39 | 34.54 | 32,984,278 | -0.32(-0.92%) |
Feb 27, 2006 | 35.03 | 35.21 | 34.85 | 34.86 | 21,573,202 | -0.29(-0.83%) |
Feb 24, 2006 | 35.11 | 35.34 | 35.02 | 35.16 | 22,671,084 | +0.34(+0.99%) |
Feb 23, 2006 | 34.92 | 35.23 | 34.70 | 34.81 | 30,476,574 | -0.25(-0.71%) |
Feb 22, 2006 | 35.26 | 35.34 | 34.89 | 35.06 | 26,973,590 | -0.29(-0.82%) |
Feb 21, 2006 | 35.49 | 35.67 | 35.29 | 35.35 | 30,337,190 | +0.12(+0.35%) |
Feb 17, 2006 | 35.13 | 35.31 | 35.03 | 35.23 | 32,996,482 | +0.17(+0.50%) |
Feb 16, 2006 | 34.85 | 35.06 | 34.63 | 35.06 | 34,472,128 | +0.29(+0.82%) |
Feb 15, 2006 | 34.80 | 34.88 | 34.36 | 34.77 | 37,243,304 | +0.12(+0.35%) |
Feb 14, 2006 | 34.48 | 34.85 | 34.21 | 34.65 | 36,132,184 | -0.03(-0.08%) |
Feb 13, 2006 | 34.58 | 35.11 | 34.39 | 34.68 | 28,937,338 | +0.10(+0.29%) |
Feb 10, 2006 | 34.94 | 35.45 | 34.10 | 34.58 | 45,005,656 | -0.29(-0.82%) |
Feb 09, 2006 | 35.23 | 35.72 | 34.76 | 34.86 | 38,764,320 | -0.27(-0.78%) |
Feb 08, 2006 | 34.91 | 35.28 | 34.72 | 35.14 | 37,789,324 | -0.09(-0.26%) |
Feb 07, 2006 | 35.84 | 35.99 | 35.14 | 35.23 | 36,328,800 | -0.83(-2.29%) |
Feb 06, 2006 | 35.90 | 36.43 | 35.87 | 36.06 | 32,246,800 | +0.34(+0.94%) |
Feb 03, 2006 | 35.87 | 35.97 | 35.51 | 35.72 | 32,360,746 | -0.33(-0.90%) |
Feb 02, 2006 | 36.02 | 36.24 | 35.61 | 36.05 | 36,784,420 | +0.00(+0.00%) |