Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.09 | 34.59 | 34.03 | 34.38 | 15,740,995 | +0.59(+1.73%) |
Apr 27, 2006 | 33.61 | 34.36 | 33.07 | 33.80 | 17,319,300 | -0.14(-0.40%) |
Apr 26, 2006 | 34.05 | 34.82 | 33.81 | 33.93 | 20,015,182 | -0.11(-0.31%) |
Apr 25, 2006 | 34.59 | 34.90 | 33.84 | 34.04 | 16,743,919 | -0.33(-0.95%) |
Apr 24, 2006 | 34.69 | 34.76 | 34.24 | 34.37 | 20,321,862 | -0.28(-0.80%) |
Apr 21, 2006 | 34.07 | 34.66 | 33.87 | 34.64 | 19,435,718 | +0.82(+2.42%) |
Apr 20, 2006 | 34.20 | 34.33 | 33.46 | 33.82 | 15,929,654 | -0.55(-1.61%) |
Apr 19, 2006 | 34.08 | 34.61 | 33.87 | 34.38 | 14,589,877 | +0.08(+0.23%) |
Apr 18, 2006 | 33.43 | 34.35 | 33.72 | 34.30 | 16,359,859 | +0.87(+2.61%) |
Apr 17, 2006 | 33.27 | 33.51 | 33.24 | 33.42 | 9,090,388 | +0.30(+0.92%) |
Apr 13, 2006 | 33.06 | 33.22 | 32.68 | 33.12 | 9,314,542 | +0.06(+0.19%) |
Apr 12, 2006 | 33.36 | 33.67 | 32.82 | 33.06 | 12,666,201 | -0.45(-1.33%) |
Apr 11, 2006 | 33.75 | 34.11 | 33.40 | 33.50 | 13,269,624 | -0.15(-0.44%) |
Apr 10, 2006 | 33.32 | 33.71 | 33.31 | 33.65 | 13,098,181 | +0.60(+1.82%) |
Apr 07, 2006 | 33.63 | 33.63 | 32.90 | 33.05 | 12,211,326 | -0.43(-1.28%) |
Apr 06, 2006 | 33.61 | 33.72 | 33.22 | 33.47 | 9,250,472 | -0.05(-0.15%) |
Apr 05, 2006 | 33.19 | 33.53 | 33.02 | 33.53 | 12,198,903 | +0.33(+1.00%) |
Apr 04, 2006 | 32.87 | 33.33 | 32.71 | 33.19 | 10,286,230 | +0.32(+0.98%) |
Apr 03, 2006 | 32.88 | 33.36 | 32.81 | 32.87 | 12,273,266 | +0.21(+0.64%) |
Mar 31, 2006 | 32.83 | 32.92 | 32.49 | 32.66 | 13,068,009 | -0.30(-0.92%) |
Mar 30, 2006 | 33.10 | 33.41 | 32.91 | 32.97 | 11,982,203 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.15 | 32.42 | 33.04 | 12,995,066 | +0.43(+1.33%) |
Mar 28, 2006 | 32.95 | 33.17 | 32.58 | 32.60 | 15,529,797 | -0.20(-0.60%) |
Mar 27, 2006 | 32.60 | 32.92 | 32.30 | 32.80 | 12,948,922 | +0.36(+1.11%) |
Mar 24, 2006 | 31.95 | 32.57 | 31.92 | 32.44 | 16,933,110 | +0.53(+1.66%) |
Mar 23, 2006 | 31.93 | 32.04 | 31.67 | 31.91 | 13,099,955 | +0.08(+0.25%) |
Mar 22, 2006 | 31.79 | 32.25 | 31.69 | 31.83 | 11,355,886 | -0.05(-0.14%) |
Mar 21, 2006 | 31.89 | 32.17 | 31.64 | 31.87 | 11,059,321 | -0.10(-0.32%) |
Mar 20, 2006 | 32.12 | 32.36 | 31.92 | 31.98 | 12,204,582 | -0.24(-0.75%) |
Mar 17, 2006 | 32.67 | 32.70 | 32.13 | 32.22 | 16,657,843 | -0.32(-0.97%) |
Mar 16, 2006 | 31.84 | 32.70 | 31.71 | 32.53 | 19,970,990 | +0.70(+2.19%) |
Mar 15, 2006 | 31.84 | 31.89 | 31.37 | 31.84 | 15,511,872 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.82 | 31.01 | 31.75 | 17,981,292 | +0.66(+2.12%) |
Mar 13, 2006 | 30.73 | 31.20 | 30.57 | 31.09 | 18,787,038 | +0.62(+2.03%) |
Mar 10, 2006 | 30.51 | 30.76 | 30.29 | 30.47 | 19,724,828 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.33 | 30.68 | 30.68 | 20,811,522 | -0.38(-1.22%) |
Mar 08, 2006 | 31.17 | 31.34 | 30.51 | 31.06 | 25,184,562 | -0.11(-0.36%) |
Mar 07, 2006 | 31.47 | 31.52 | 30.96 | 31.17 | 19,137,378 | -0.42(-1.34%) |
Mar 06, 2006 | 31.98 | 32.04 | 31.47 | 31.59 | 15,287,008 | -0.51(-1.58%) |
Mar 03, 2006 | 32.02 | 32.36 | 31.93 | 32.10 | 16,813,314 | -0.02(-0.07%) |
Mar 02, 2006 | 32.25 | 32.45 | 31.84 | 32.12 | 17,849,426 | -0.13(-0.40%) |
Mar 01, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 13,155,151 | +0.43(+1.35%) |
Feb 28, 2006 | 32.17 | 32.03 | 31.68 | 31.82 | 15,720,940 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.52 | 32.15 | 32.17 | 11,016,549 | -0.31(-0.95%) |
Feb 24, 2006 | 32.43 | 32.66 | 32.34 | 32.48 | 15,013,871 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.54 | 32.00 | 32.20 | 16,386,125 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.07 | 32.25 | 13,529,983 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.91 | 32.39 | 32.62 | 17,047,406 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.34 | 31.72 | 32.21 | 19,332,604 | +0.49(+1.55%) |
Feb 16, 2006 | 31.61 | 31.89 | 31.53 | 31.72 | 18,826,970 | +0.19(+0.61%) |
Feb 15, 2006 | 31.47 | 31.76 | 31.27 | 31.53 | 21,191,678 | +0.14(+0.43%) |
Feb 14, 2006 | 31.47 | 31.72 | 31.22 | 31.40 | 22,054,928 | -0.51(-1.59%) |
Feb 13, 2006 | 31.91 | 32.82 | 31.75 | 31.90 | 14,365,014 | +0.01(+0.02%) |
Feb 10, 2006 | 32.30 | 32.90 | 31.55 | 31.90 | 21,529,062 | -0.16(-0.51%) |
Feb 09, 2006 | 32.75 | 33.23 | 31.96 | 32.06 | 19,819,068 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.78 | 32.00 | 32.62 | 17,620,124 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,620,658 | -0.62(-1.87%) |
Feb 06, 2006 | 32.68 | 33.48 | 32.68 | 33.15 | 17,586,936 | +0.76(+2.33%) |
Feb 03, 2006 | 32.75 | 33.07 | 32.33 | 32.40 | 20,010,212 | -0.57(-1.73%) |
Feb 02, 2006 | 33.08 | 33.27 | 32.54 | 32.97 | 16,226,218 | -0.11(-0.32%) |