Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.94 | 36.15 | 35.65 | 35.70 | 5,680,720 | -0.24(-0.67%) |
Apr 27, 2006 | 36.45 | 36.45 | 35.26 | 35.94 | 6,591,016 | +0.07(+0.21%) |
Apr 26, 2006 | 35.13 | 35.98 | 35.13 | 35.87 | 7,821,848 | +0.85(+2.44%) |
Apr 25, 2006 | 34.90 | 35.19 | 34.70 | 35.01 | 4,784,555 | +0.19(+0.54%) |
Apr 24, 2006 | 34.70 | 34.99 | 34.35 | 34.83 | 6,353,922 | +0.64(+1.87%) |
Apr 21, 2006 | 34.83 | 34.83 | 34.13 | 34.19 | 6,614,368 | -0.50(-1.45%) |
Apr 20, 2006 | 34.32 | 34.89 | 34.32 | 34.69 | 4,546,569 | +0.09(+0.27%) |
Apr 19, 2006 | 34.83 | 34.93 | 34.42 | 34.60 | 5,655,285 | -0.15(-0.43%) |
Apr 18, 2006 | 34.66 | 35.09 | 34.63 | 34.74 | 7,899,789 | +0.30(+0.88%) |
Apr 17, 2006 | 34.61 | 34.85 | 33.98 | 34.44 | 6,529,437 | -0.17(-0.49%) |
Apr 13, 2006 | 34.55 | 34.69 | 34.21 | 34.61 | 4,388,606 | +0.06(+0.18%) |
Apr 12, 2006 | 34.35 | 34.60 | 34.25 | 34.55 | 5,234,794 | +0.13(+0.39%) |
Apr 11, 2006 | 34.66 | 34.80 | 34.32 | 34.42 | 4,571,855 | -0.29(-0.83%) |
Apr 10, 2006 | 35.16 | 35.16 | 34.58 | 34.70 | 5,348,432 | -0.23(-0.65%) |
Apr 07, 2006 | 35.43 | 35.56 | 34.89 | 34.93 | 5,061,660 | -0.44(-1.25%) |
Apr 06, 2006 | 35.73 | 35.89 | 35.19 | 35.38 | 8,000,486 | +0.30(+0.84%) |
Apr 05, 2006 | 34.89 | 35.20 | 34.83 | 35.08 | 5,903,386 | +0.42(+1.20%) |
Apr 04, 2006 | 34.51 | 34.89 | 34.21 | 34.66 | 6,772,331 | +0.26(+0.74%) |
Apr 03, 2006 | 34.96 | 34.97 | 34.39 | 34.41 | 8,083,335 | -0.56(-1.60%) |
Mar 31, 2006 | 35.33 | 35.56 | 34.89 | 34.97 | 7,193,863 | -0.50(-1.40%) |
Mar 30, 2006 | 35.71 | 35.93 | 35.30 | 35.46 | 7,632,798 | -0.37(-1.03%) |
Mar 29, 2006 | 35.87 | 36.02 | 35.71 | 35.83 | 5,740,365 | +0.03(+0.09%) |
Mar 28, 2006 | 35.68 | 36.10 | 35.68 | 35.80 | 4,599,967 | +0.05(+0.15%) |
Mar 27, 2006 | 35.98 | 36.18 | 35.70 | 35.75 | 3,926,021 | -0.36(-1.01%) |
Mar 24, 2006 | 36.04 | 36.19 | 35.65 | 36.11 | 5,615,125 | +0.26(+0.71%) |
Mar 23, 2006 | 35.85 | 35.96 | 35.63 | 35.85 | 6,198,488 | -0.15(-0.43%) |
Mar 22, 2006 | 35.87 | 36.26 | 35.71 | 36.01 | 6,762,812 | +0.13(+0.37%) |
Mar 21, 2006 | 36.00 | 36.26 | 35.62 | 35.87 | 8,727,682 | -0.11(-0.32%) |
Mar 20, 2006 | 36.07 | 36.24 | 35.81 | 35.99 | 4,123,996 | -0.16(-0.45%) |
Mar 17, 2006 | 36.26 | 36.33 | 36.04 | 36.15 | 5,391,716 | +0.03(+0.09%) |
Mar 16, 2006 | 36.30 | 36.42 | 36.06 | 36.12 | 3,678,813 | +0.00(+0.00%) |
Mar 15, 2006 | 36.74 | 36.78 | 35.81 | 36.12 | 6,389,471 | -0.55(-1.50%) |
Mar 14, 2006 | 35.74 | 36.71 | 35.74 | 36.67 | 5,721,178 | +0.79(+2.21%) |
Mar 13, 2006 | 35.93 | 36.02 | 35.73 | 35.87 | 4,497,782 | +0.03(+0.09%) |
Mar 10, 2006 | 35.46 | 36.16 | 35.44 | 35.84 | 5,374,908 | +0.38(+1.06%) |
Mar 09, 2006 | 35.97 | 36.00 | 35.36 | 35.46 | 3,959,637 | -0.42(-1.16%) |
Mar 08, 2006 | 35.53 | 36.15 | 35.43 | 35.88 | 4,862,793 | +0.34(+0.96%) |
Mar 07, 2006 | 35.60 | 35.73 | 35.33 | 35.54 | 6,626,565 | -0.07(-0.21%) |
Mar 06, 2006 | 35.90 | 36.06 | 35.50 | 35.61 | 6,306,028 | -0.28(-0.79%) |
Mar 03, 2006 | 35.93 | 36.32 | 35.83 | 35.89 | 6,064,175 | -0.22(-0.60%) |
Mar 02, 2006 | 36.61 | 36.61 | 35.90 | 36.11 | 5,985,788 | -0.58(-1.58%) |
Mar 01, 2006 | 36.70 | 36.91 | 36.32 | 36.69 | 5,197,758 | +0.11(+0.31%) |
Feb 28, 2006 | 37.30 | 37.21 | 36.49 | 36.57 | 7,001,987 | -0.73(-1.95%) |
Feb 27, 2006 | 36.52 | 37.53 | 36.47 | 37.30 | 5,500,148 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.20 | 36.34 | 4,222,016 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.08 | 36.51 | 36.65 | 6,311,829 | -0.06(-0.16%) |
Feb 22, 2006 | 36.25 | 36.98 | 36.16 | 36.71 | 6,123,374 | +0.63(+1.75%) |
Feb 21, 2006 | 36.48 | 36.71 | 35.98 | 36.08 | 6,874,516 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.82 | 36.35 | 36.51 | 7,716,093 | -0.19(-0.51%) |
Feb 16, 2006 | 36.91 | 37.31 | 36.41 | 36.70 | 8,802,350 | -0.81(-2.17%) |
Feb 15, 2006 | 37.04 | 37.58 | 36.76 | 37.51 | 5,353,638 | +0.25(+0.67%) |
Feb 14, 2006 | 36.48 | 37.27 | 36.31 | 37.27 | 5,127,106 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.86 | 36.47 | 36.67 | 2,905,360 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.82 | 36.10 | 36.71 | 5,973,591 | +0.42(+1.17%) |
Feb 09, 2006 | 36.31 | 36.55 | 36.14 | 36.29 | 5,635,503 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,181,694 | -0.17(-0.48%) |
Feb 07, 2006 | 37.00 | 37.09 | 36.42 | 36.51 | 5,247,289 | -0.46(-1.25%) |
Feb 06, 2006 | 37.11 | 37.30 | 36.86 | 36.98 | 6,372,812 | +0.03(+0.07%) |
Feb 03, 2006 | 36.78 | 37.23 | 36.55 | 36.95 | 5,703,924 | -0.18(-0.49%) |
Feb 02, 2006 | 36.91 | 37.47 | 36.10 | 37.13 | 8,427,820 | +0.33(+0.90%) |