Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 34.08 | 34.58 | 34.02 | 34.37 | 15,744,733 | +0.59(+1.73%) |
Apr 27, 2006 | 33.60 | 34.35 | 33.07 | 33.79 | 17,323,414 | -0.14(-0.40%) |
Apr 26, 2006 | 34.04 | 34.81 | 33.80 | 33.92 | 20,019,934 | -0.11(-0.31%) |
Apr 25, 2006 | 34.58 | 34.89 | 33.83 | 34.03 | 16,747,895 | -0.33(-0.95%) |
Apr 24, 2006 | 34.68 | 34.75 | 34.23 | 34.36 | 20,326,688 | -0.28(-0.80%) |
Apr 21, 2006 | 34.06 | 34.65 | 33.86 | 34.63 | 19,440,332 | +0.82(+2.42%) |
Apr 20, 2006 | 34.19 | 34.32 | 33.46 | 33.82 | 15,933,436 | -0.55(-1.61%) |
Apr 19, 2006 | 34.08 | 34.60 | 33.86 | 34.37 | 14,593,342 | +0.08(+0.23%) |
Apr 18, 2006 | 33.42 | 34.34 | 33.71 | 34.29 | 16,363,743 | +0.87(+2.61%) |
Apr 17, 2006 | 33.26 | 33.51 | 33.24 | 33.42 | 9,092,546 | +0.30(+0.92%) |
Apr 13, 2006 | 33.05 | 33.21 | 32.67 | 33.11 | 9,316,753 | +0.06(+0.19%) |
Apr 12, 2006 | 33.35 | 33.66 | 32.81 | 33.05 | 12,669,208 | -0.45(-1.33%) |
Apr 11, 2006 | 33.74 | 34.10 | 33.39 | 33.49 | 13,272,774 | -0.15(-0.44%) |
Apr 10, 2006 | 33.31 | 33.70 | 33.30 | 33.64 | 13,101,291 | +0.60(+1.82%) |
Apr 07, 2006 | 33.62 | 33.62 | 32.89 | 33.04 | 12,214,226 | -0.43(-1.28%) |
Apr 06, 2006 | 33.60 | 33.71 | 33.21 | 33.47 | 9,252,669 | -0.05(-0.15%) |
Apr 05, 2006 | 33.19 | 33.52 | 33.02 | 33.52 | 12,201,799 | +0.33(+1.00%) |
Apr 04, 2006 | 32.86 | 33.32 | 32.71 | 33.19 | 10,288,672 | +0.32(+0.98%) |
Apr 03, 2006 | 32.87 | 33.35 | 32.80 | 32.86 | 12,276,180 | +0.21(+0.64%) |
Mar 31, 2006 | 32.82 | 32.91 | 32.48 | 32.66 | 13,071,112 | -0.30(-0.92%) |
Mar 30, 2006 | 33.09 | 33.40 | 32.90 | 32.96 | 11,985,048 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.14 | 32.42 | 33.03 | 12,998,152 | +0.43(+1.33%) |
Mar 28, 2006 | 32.94 | 33.16 | 32.57 | 32.59 | 15,533,485 | -0.20(-0.60%) |
Mar 27, 2006 | 32.59 | 32.91 | 32.30 | 32.79 | 12,951,997 | +0.36(+1.11%) |
Mar 24, 2006 | 31.94 | 32.56 | 31.91 | 32.43 | 16,937,130 | +0.53(+1.66%) |
Mar 23, 2006 | 31.92 | 32.04 | 31.66 | 31.90 | 13,103,066 | +0.08(+0.25%) |
Mar 22, 2006 | 31.78 | 32.24 | 31.69 | 31.82 | 11,358,582 | -0.05(-0.14%) |
Mar 21, 2006 | 31.88 | 32.17 | 31.63 | 31.87 | 11,061,947 | -0.10(-0.32%) |
Mar 20, 2006 | 32.11 | 32.35 | 31.91 | 31.97 | 12,207,480 | -0.24(-0.75%) |
Mar 17, 2006 | 32.66 | 32.70 | 32.12 | 32.21 | 16,661,798 | -0.32(-0.97%) |
Mar 16, 2006 | 31.83 | 32.69 | 31.70 | 32.53 | 19,975,732 | +0.70(+2.19%) |
Mar 15, 2006 | 31.83 | 31.88 | 31.37 | 31.83 | 15,515,555 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.81 | 31.00 | 31.74 | 17,985,560 | +0.66(+2.12%) |
Mar 13, 2006 | 30.72 | 31.20 | 30.57 | 31.08 | 18,791,500 | +0.62(+2.03%) |
Mar 10, 2006 | 30.50 | 30.76 | 30.28 | 30.46 | 19,729,512 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.32 | 30.67 | 30.67 | 20,816,464 | -0.38(-1.22%) |
Mar 08, 2006 | 31.16 | 31.34 | 30.50 | 31.05 | 25,190,542 | -0.11(-0.36%) |
Mar 07, 2006 | 31.46 | 31.51 | 30.95 | 31.16 | 19,141,922 | -0.42(-1.34%) |
Mar 06, 2006 | 31.97 | 32.03 | 31.47 | 31.59 | 15,290,638 | -0.51(-1.58%) |
Mar 03, 2006 | 32.01 | 32.36 | 31.92 | 32.09 | 16,817,306 | -0.02(-0.07%) |
Mar 02, 2006 | 32.24 | 32.44 | 31.83 | 32.11 | 17,853,664 | -0.13(-0.40%) |
Mar 01, 2006 | 31.95 | 32.27 | 31.90 | 32.24 | 13,158,274 | +0.43(+1.35%) |
Feb 28, 2006 | 32.17 | 32.02 | 31.68 | 31.82 | 15,724,673 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.51 | 32.14 | 32.17 | 11,019,165 | -0.31(-0.95%) |
Feb 24, 2006 | 32.42 | 32.66 | 32.33 | 32.48 | 15,017,436 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.53 | 31.99 | 32.19 | 16,390,016 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.06 | 32.24 | 13,533,195 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.90 | 32.39 | 32.62 | 17,051,454 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.33 | 31.71 | 32.20 | 19,337,194 | +0.49(+1.55%) |
Feb 16, 2006 | 31.60 | 31.88 | 31.52 | 31.71 | 18,831,440 | +0.19(+0.61%) |
Feb 15, 2006 | 31.46 | 31.75 | 31.26 | 31.52 | 21,196,710 | +0.14(+0.43%) |
Feb 14, 2006 | 31.46 | 31.71 | 31.21 | 31.39 | 22,060,164 | -0.51(-1.59%) |
Feb 13, 2006 | 31.90 | 32.81 | 31.74 | 31.90 | 14,368,424 | +0.01(+0.02%) |
Feb 10, 2006 | 32.29 | 32.89 | 31.55 | 31.89 | 21,534,174 | -0.16(-0.51%) |
Feb 09, 2006 | 32.74 | 33.22 | 31.96 | 32.05 | 19,823,774 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.77 | 32.00 | 32.61 | 17,624,308 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,624,842 | -0.62(-1.87%) |
Feb 06, 2006 | 32.67 | 33.47 | 32.67 | 33.15 | 17,591,112 | +0.75(+2.33%) |
Feb 03, 2006 | 32.74 | 33.06 | 32.32 | 32.39 | 20,014,964 | -0.57(-1.73%) |
Feb 02, 2006 | 33.07 | 33.26 | 32.53 | 32.96 | 16,230,071 | -0.11(-0.32%) |