Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.19 | 36.40 | 35.89 | 35.95 | 5,641,884 | -0.24(-0.67%) |
Apr 27, 2006 | 36.70 | 36.70 | 35.50 | 36.19 | 6,545,956 | +0.07(+0.21%) |
Apr 26, 2006 | 35.37 | 36.22 | 35.37 | 36.11 | 7,768,374 | +0.86(+2.44%) |
Apr 25, 2006 | 35.14 | 35.43 | 34.94 | 35.25 | 4,751,845 | +0.19(+0.54%) |
Apr 24, 2006 | 34.94 | 35.23 | 34.59 | 35.07 | 6,310,484 | +0.64(+1.87%) |
Apr 21, 2006 | 35.07 | 35.07 | 34.37 | 34.42 | 6,569,149 | -0.51(-1.45%) |
Apr 20, 2006 | 34.56 | 35.13 | 34.56 | 34.93 | 4,515,487 | +0.09(+0.27%) |
Apr 19, 2006 | 35.07 | 35.17 | 34.66 | 34.84 | 5,616,623 | -0.15(-0.43%) |
Apr 18, 2006 | 34.90 | 35.34 | 34.87 | 34.98 | 7,845,782 | +0.30(+0.88%) |
Apr 17, 2006 | 34.85 | 35.09 | 34.21 | 34.68 | 6,484,798 | -0.17(-0.49%) |
Apr 13, 2006 | 34.79 | 34.93 | 34.45 | 34.85 | 4,358,603 | +0.06(+0.18%) |
Apr 12, 2006 | 34.59 | 34.84 | 34.49 | 34.79 | 5,199,007 | +0.14(+0.39%) |
Apr 11, 2006 | 34.90 | 35.04 | 34.56 | 34.65 | 4,540,600 | -0.29(-0.83%) |
Apr 10, 2006 | 35.40 | 35.40 | 34.81 | 34.94 | 5,311,868 | -0.23(-0.65%) |
Apr 07, 2006 | 35.67 | 35.80 | 35.13 | 35.17 | 5,027,056 | -0.45(-1.25%) |
Apr 06, 2006 | 35.98 | 36.13 | 35.43 | 35.62 | 7,945,791 | +0.30(+0.84%) |
Apr 05, 2006 | 35.13 | 35.44 | 35.07 | 35.32 | 5,863,027 | +0.42(+1.20%) |
Apr 04, 2006 | 34.75 | 35.13 | 34.44 | 34.90 | 6,726,032 | +0.26(+0.74%) |
Apr 03, 2006 | 35.20 | 35.21 | 34.63 | 34.65 | 8,028,073 | -0.56(-1.60%) |
Mar 31, 2006 | 35.57 | 35.80 | 35.13 | 35.21 | 7,144,683 | -0.50(-1.40%) |
Mar 30, 2006 | 35.96 | 36.18 | 35.54 | 35.71 | 7,580,617 | -0.37(-1.03%) |
Mar 29, 2006 | 36.11 | 36.27 | 35.95 | 36.08 | 5,701,121 | +0.03(+0.09%) |
Mar 28, 2006 | 35.92 | 36.35 | 35.92 | 36.05 | 4,568,520 | +0.05(+0.15%) |
Mar 27, 2006 | 36.22 | 36.43 | 35.95 | 35.99 | 3,899,181 | -0.37(-1.01%) |
Mar 24, 2006 | 36.28 | 36.44 | 35.90 | 36.36 | 5,576,737 | +0.26(+0.71%) |
Mar 23, 2006 | 36.09 | 36.20 | 35.88 | 36.10 | 6,156,112 | -0.16(-0.43%) |
Mar 22, 2006 | 36.12 | 36.51 | 35.95 | 36.26 | 6,716,578 | +0.14(+0.37%) |
Mar 21, 2006 | 36.25 | 36.51 | 35.86 | 36.12 | 8,668,015 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.06 | 36.24 | 4,095,802 | -0.16(-0.45%) |
Mar 17, 2006 | 36.51 | 36.58 | 36.28 | 36.40 | 5,354,856 | +0.03(+0.09%) |
Mar 16, 2006 | 36.55 | 36.67 | 36.31 | 36.37 | 3,653,663 | +0.00(+0.00%) |
Mar 15, 2006 | 36.99 | 37.03 | 36.06 | 36.37 | 6,345,790 | -0.55(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.92 | 5,682,065 | +0.80(+2.21%) |
Mar 13, 2006 | 36.18 | 36.27 | 35.98 | 36.12 | 4,467,033 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.68 | 36.09 | 5,338,163 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.24 | 35.60 | 35.71 | 3,932,567 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.40 | 35.67 | 36.13 | 4,829,548 | +0.35(+0.96%) |
Mar 07, 2006 | 35.84 | 35.97 | 35.57 | 35.78 | 6,581,262 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.31 | 35.74 | 35.86 | 6,262,917 | -0.28(-0.79%) |
Mar 03, 2006 | 36.18 | 36.57 | 36.08 | 36.14 | 6,022,717 | -0.22(-0.60%) |
Mar 02, 2006 | 36.86 | 36.86 | 36.15 | 36.36 | 5,944,866 | -0.58(-1.58%) |
Mar 01, 2006 | 36.95 | 37.16 | 36.57 | 36.94 | 5,162,223 | +0.12(+0.31%) |
Feb 28, 2006 | 37.56 | 37.46 | 36.74 | 36.83 | 6,954,118 | -0.73(-1.95%) |
Feb 27, 2006 | 36.77 | 37.79 | 36.72 | 37.56 | 5,462,547 | +0.97(+2.65%) |
Feb 24, 2006 | 36.86 | 36.90 | 36.45 | 36.59 | 4,193,152 | -0.31(-0.84%) |
Feb 23, 2006 | 37.05 | 37.34 | 36.76 | 36.90 | 6,268,678 | -0.06(-0.17%) |
Feb 22, 2006 | 36.50 | 37.23 | 36.41 | 36.96 | 6,081,511 | +0.64(+1.75%) |
Feb 21, 2006 | 36.73 | 36.96 | 36.23 | 36.32 | 6,827,519 | -0.44(-1.20%) |
Feb 17, 2006 | 36.86 | 37.08 | 36.60 | 36.76 | 7,663,342 | -0.19(-0.51%) |
Feb 16, 2006 | 37.16 | 37.57 | 36.66 | 36.95 | 8,742,173 | -0.82(-2.17%) |
Feb 15, 2006 | 37.30 | 37.83 | 37.01 | 37.77 | 5,317,038 | +0.25(+0.67%) |
Feb 14, 2006 | 36.73 | 37.53 | 36.56 | 37.52 | 5,092,054 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.72 | 36.92 | 2,885,497 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.35 | 36.97 | 5,932,753 | +0.43(+1.17%) |
Feb 09, 2006 | 36.56 | 36.80 | 36.39 | 36.54 | 5,596,976 | -0.05(-0.13%) |
Feb 08, 2006 | 36.98 | 36.98 | 36.37 | 36.59 | 5,146,269 | -0.18(-0.48%) |
Feb 07, 2006 | 37.26 | 37.35 | 36.67 | 36.76 | 5,211,415 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.23 | 6,329,245 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.48 | 36.80 | 37.20 | 5,664,929 | -0.18(-0.49%) |
Feb 02, 2006 | 37.16 | 37.73 | 36.35 | 37.39 | 8,370,203 | +0.33(+0.90%) |