Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.11 | 36.65 | 36.08 | 36.41 | 35,783,212 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.59 | 35.21 | 36.03 | 47,326,480 | -0.39(-1.08%) |
Apr 26, 2006 | 36.93 | 37.40 | 36.37 | 36.42 | 40,222,544 | -0.49(-1.33%) |
Apr 25, 2006 | 37.43 | 37.50 | 36.44 | 36.91 | 37,737,784 | -0.27(-0.71%) |
Apr 24, 2006 | 37.37 | 37.44 | 37.08 | 37.17 | 28,351,116 | -0.34(-0.91%) |
Apr 21, 2006 | 37.05 | 37.52 | 37.00 | 37.52 | 37,706,252 | +0.62(+1.69%) |
Apr 20, 2006 | 36.94 | 37.39 | 36.55 | 36.89 | 40,118,760 | -0.22(-0.59%) |
Apr 19, 2006 | 36.42 | 37.22 | 36.32 | 37.11 | 36,250,328 | +0.44(+1.20%) |
Apr 18, 2006 | 36.07 | 36.82 | 36.04 | 36.67 | 38,668,724 | +0.86(+2.40%) |
Apr 17, 2006 | 35.67 | 35.89 | 35.56 | 35.81 | 20,043,352 | +0.28(+0.80%) |
Apr 13, 2006 | 35.47 | 35.66 | 35.21 | 35.53 | 20,031,052 | +0.06(+0.16%) |
Apr 12, 2006 | 35.81 | 35.93 | 35.32 | 35.47 | 24,461,026 | -0.31(-0.87%) |
Apr 11, 2006 | 35.90 | 36.21 | 35.67 | 35.78 | 25,515,502 | +0.03(+0.10%) |
Apr 10, 2006 | 35.66 | 35.84 | 35.50 | 35.75 | 22,448,930 | +0.35(+0.99%) |
Apr 07, 2006 | 35.65 | 36.12 | 35.34 | 35.40 | 27,960,410 | -0.44(-1.22%) |
Apr 06, 2006 | 35.55 | 36.19 | 35.55 | 35.84 | 26,698,192 | -0.04(-0.11%) |
Apr 05, 2006 | 35.57 | 35.89 | 35.52 | 35.88 | 27,356,070 | +0.24(+0.66%) |
Apr 04, 2006 | 35.22 | 35.79 | 34.88 | 35.64 | 25,775,916 | +0.42(+1.18%) |
Apr 03, 2006 | 35.41 | 35.77 | 35.13 | 35.22 | 28,899,492 | +0.10(+0.28%) |
Mar 31, 2006 | 35.15 | 35.31 | 35.10 | 35.13 | 33,456,296 | -0.15(-0.43%) |
Mar 30, 2006 | 35.35 | 35.63 | 35.21 | 35.28 | 27,321,070 | -0.09(-0.26%) |
Mar 29, 2006 | 35.18 | 35.50 | 35.18 | 35.37 | 33,120,166 | +0.19(+0.54%) |
Mar 28, 2006 | 35.47 | 35.72 | 35.13 | 35.18 | 35,042,168 | -0.20(-0.55%) |
Mar 27, 2006 | 35.27 | 35.48 | 35.17 | 35.37 | 20,512,894 | +0.07(+0.20%) |
Mar 24, 2006 | 35.29 | 35.60 | 35.15 | 35.30 | 26,744,106 | -0.05(-0.13%) |
Mar 23, 2006 | 35.27 | 35.41 | 35.16 | 35.35 | 26,738,908 | +0.12(+0.33%) |
Mar 22, 2006 | 34.99 | 35.49 | 34.99 | 35.24 | 27,898,036 | +0.19(+0.54%) |
Mar 21, 2006 | 35.01 | 35.34 | 34.84 | 35.05 | 35,921,476 | +0.03(+0.10%) |
Mar 20, 2006 | 35.07 | 35.41 | 34.82 | 35.01 | 29,065,478 | -0.23(-0.64%) |
Mar 17, 2006 | 35.67 | 35.67 | 35.20 | 35.24 | 46,629,616 | -0.34(-0.96%) |
Mar 16, 2006 | 35.19 | 35.74 | 35.12 | 35.58 | 32,878,986 | +0.36(+1.02%) |
Mar 15, 2006 | 35.02 | 35.32 | 34.87 | 35.22 | 31,183,958 | +0.12(+0.35%) |
Mar 14, 2006 | 34.37 | 35.13 | 34.31 | 35.10 | 31,887,404 | +0.68(+1.96%) |
Mar 13, 2006 | 34.44 | 34.61 | 34.31 | 34.42 | 29,255,894 | +0.27(+0.78%) |
Mar 10, 2006 | 34.01 | 34.17 | 33.73 | 34.16 | 35,090,508 | +0.15(+0.44%) |
Mar 09, 2006 | 34.59 | 34.64 | 33.97 | 34.01 | 37,819,564 | -0.46(-1.32%) |
Mar 08, 2006 | 34.31 | 34.87 | 34.14 | 34.46 | 38,393,236 | -0.08(-0.23%) |
Mar 07, 2006 | 34.57 | 34.64 | 34.31 | 34.54 | 32,354,520 | -0.18(-0.51%) |
Mar 06, 2006 | 35.18 | 35.26 | 34.64 | 34.72 | 22,158,542 | -0.47(-1.35%) |
Mar 03, 2006 | 35.11 | 35.50 | 35.10 | 35.20 | 31,571,546 | +0.08(+0.21%) |
Mar 02, 2006 | 34.65 | 35.20 | 34.62 | 35.12 | 34,185,556 | +0.29(+0.85%) |
Mar 01, 2006 | 34.39 | 34.94 | 34.36 | 34.83 | 28,380,224 | +0.56(+1.63%) |
Feb 28, 2006 | 34.58 | 34.49 | 34.11 | 34.27 | 33,252,192 | -0.32(-0.92%) |
Feb 27, 2006 | 34.74 | 34.93 | 34.57 | 34.58 | 21,748,430 | -0.29(-0.83%) |
Feb 24, 2006 | 34.83 | 35.05 | 34.73 | 34.87 | 22,855,230 | +0.34(+0.99%) |
Feb 23, 2006 | 34.64 | 34.94 | 34.42 | 34.53 | 30,724,120 | -0.25(-0.71%) |
Feb 22, 2006 | 34.98 | 35.06 | 34.61 | 34.78 | 27,192,684 | -0.29(-0.82%) |
Feb 21, 2006 | 35.21 | 35.38 | 35.00 | 35.07 | 30,583,604 | +0.12(+0.35%) |
Feb 17, 2006 | 34.84 | 35.02 | 34.75 | 34.95 | 33,264,494 | +0.17(+0.50%) |
Feb 16, 2006 | 34.57 | 34.77 | 34.35 | 34.77 | 34,752,128 | +0.28(+0.82%) |
Feb 15, 2006 | 34.52 | 34.60 | 34.08 | 34.49 | 37,545,812 | +0.12(+0.35%) |
Feb 14, 2006 | 34.20 | 34.57 | 33.94 | 34.37 | 36,425,668 | -0.03(-0.08%) |
Feb 13, 2006 | 34.30 | 34.83 | 34.12 | 34.40 | 29,172,380 | +0.10(+0.29%) |
Feb 10, 2006 | 34.66 | 35.17 | 33.82 | 34.30 | 45,371,212 | -0.28(-0.82%) |
Feb 09, 2006 | 34.95 | 35.43 | 34.48 | 34.58 | 39,079,184 | -0.27(-0.78%) |
Feb 08, 2006 | 34.63 | 35.00 | 34.44 | 34.85 | 38,096,264 | -0.09(-0.26%) |
Feb 07, 2006 | 35.55 | 35.70 | 34.86 | 34.95 | 36,623,880 | -0.82(-2.29%) |
Feb 06, 2006 | 35.61 | 36.14 | 35.58 | 35.77 | 32,508,724 | +0.33(+0.94%) |
Feb 03, 2006 | 35.58 | 35.68 | 35.22 | 35.43 | 32,623,596 | -0.32(-0.90%) |
Feb 02, 2006 | 35.73 | 35.95 | 35.33 | 35.76 | 37,083,200 | +0.00(+0.00%) |