Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.60 | 36.01 | 35.42 | 35.59 | 17,797,250 | +0.19(+0.53%) |
Apr 27, 2006 | 34.18 | 35.47 | 33.30 | 35.41 | 30,243,196 | +0.71(+2.06%) |
Apr 26, 2006 | 36.74 | 37.20 | 34.42 | 34.69 | 42,278,996 | -1.76(-4.83%) |
Apr 25, 2006 | 38.62 | 38.90 | 35.97 | 36.45 | 44,289,512 | -1.54(-4.05%) |
Apr 24, 2006 | 37.85 | 38.19 | 37.32 | 37.99 | 20,259,558 | +0.03(+0.09%) |
Apr 21, 2006 | 37.38 | 38.34 | 36.93 | 37.96 | 20,295,934 | +0.81(+2.18%) |
Apr 20, 2006 | 38.01 | 38.02 | 36.43 | 37.15 | 23,496,496 | -0.78(-2.06%) |
Apr 19, 2006 | 37.15 | 38.06 | 36.95 | 37.93 | 19,683,176 | +0.85(+2.28%) |
Apr 18, 2006 | 36.09 | 37.27 | 36.44 | 37.08 | 18,926,550 | +0.99(+2.74%) |
Apr 17, 2006 | 35.71 | 36.12 | 35.70 | 36.09 | 14,729,098 | +0.74(+2.10%) |
Apr 13, 2006 | 35.07 | 35.42 | 34.37 | 35.35 | 14,476,283 | +0.29(+0.82%) |
Apr 12, 2006 | 34.42 | 35.10 | 34.26 | 35.07 | 17,677,210 | +0.90(+2.62%) |
Apr 11, 2006 | 34.64 | 35.12 | 33.93 | 34.17 | 18,534,960 | -0.24(-0.70%) |
Apr 10, 2006 | 34.47 | 34.81 | 34.35 | 34.41 | 15,385,143 | +0.65(+1.94%) |
Apr 07, 2006 | 34.32 | 34.42 | 33.69 | 33.76 | 14,719,276 | -0.77(-2.23%) |
Apr 06, 2006 | 34.54 | 34.85 | 33.88 | 34.53 | 18,360,718 | +0.16(+0.48%) |
Apr 05, 2006 | 32.98 | 34.42 | 32.85 | 34.36 | 22,824,082 | +1.46(+4.45%) |
Apr 04, 2006 | 32.59 | 32.96 | 32.18 | 32.90 | 14,084,693 | +0.48(+1.48%) |
Apr 03, 2006 | 33.01 | 33.39 | 32.36 | 32.42 | 14,214,738 | -0.45(-1.35%) |
Mar 31, 2006 | 33.04 | 33.04 | 32.47 | 32.87 | 10,993,078 | -0.30(-0.90%) |
Mar 30, 2006 | 33.42 | 33.66 | 32.99 | 33.16 | 12,266,427 | -0.01(-0.02%) |
Mar 29, 2006 | 32.80 | 33.54 | 32.66 | 33.17 | 19,815,222 | +0.26(+0.79%) |
Mar 28, 2006 | 32.99 | 33.46 | 32.88 | 32.91 | 15,103,046 | +0.24(+0.74%) |
Mar 27, 2006 | 32.39 | 32.85 | 32.15 | 32.67 | 11,030,909 | +0.13(+0.39%) |
Mar 24, 2006 | 32.44 | 32.93 | 32.33 | 32.54 | 10,618,039 | +0.21(+0.66%) |
Mar 23, 2006 | 31.94 | 32.63 | 31.89 | 32.33 | 16,043,189 | +0.74(+2.33%) |
Mar 22, 2006 | 31.39 | 32.21 | 31.31 | 31.59 | 16,994,064 | +0.35(+1.11%) |
Mar 21, 2006 | 31.06 | 32.03 | 30.93 | 31.25 | 12,638,192 | +0.04(+0.14%) |
Mar 20, 2006 | 31.57 | 32.02 | 30.97 | 31.20 | 14,856,415 | -0.61(-1.92%) |
Mar 17, 2006 | 32.43 | 32.44 | 31.74 | 31.81 | 14,051,227 | -0.36(-1.13%) |
Mar 16, 2006 | 31.67 | 32.38 | 31.54 | 32.17 | 19,381,800 | +0.46(+1.46%) |
Mar 15, 2006 | 30.90 | 31.78 | 30.87 | 31.71 | 21,087,116 | +0.55(+1.76%) |
Mar 14, 2006 | 30.82 | 31.38 | 30.32 | 31.16 | 21,230,440 | +0.57(+1.85%) |
Mar 13, 2006 | 29.58 | 30.67 | 29.58 | 30.60 | 18,045,336 | +1.16(+3.94%) |
Mar 10, 2006 | 29.25 | 29.74 | 28.89 | 29.44 | 13,920,273 | +0.15(+0.53%) |
Mar 09, 2006 | 29.82 | 29.99 | 29.22 | 29.28 | 13,973,564 | -0.29(-0.99%) |
Mar 08, 2006 | 28.86 | 30.02 | 28.84 | 29.57 | 21,188,970 | +0.08(+0.28%) |
Mar 07, 2006 | 30.13 | 30.29 | 28.97 | 29.49 | 17,354,734 | -0.71(-2.35%) |
Mar 06, 2006 | 30.87 | 30.90 | 30.12 | 30.20 | 10,936,513 | -0.87(-2.81%) |
Mar 03, 2006 | 30.90 | 31.44 | 30.79 | 31.08 | 13,313,517 | -0.12(-0.37%) |
Mar 02, 2006 | 30.36 | 31.31 | 30.24 | 31.19 | 17,878,188 | +0.98(+3.26%) |
Mar 01, 2006 | 29.77 | 30.40 | 29.74 | 30.21 | 13,406,822 | +0.63(+2.14%) |
Feb 28, 2006 | 30.49 | 30.10 | 29.41 | 29.57 | 18,271,596 | -0.91(-2.99%) |
Feb 27, 2006 | 30.62 | 30.65 | 30.25 | 30.49 | 10,863,396 | -0.41(-1.32%) |
Feb 24, 2006 | 31.04 | 31.20 | 30.66 | 30.89 | 17,006,068 | +0.74(+2.44%) |
Feb 23, 2006 | 29.85 | 30.64 | 29.28 | 30.16 | 16,587,014 | +0.16(+0.55%) |
Feb 22, 2006 | 30.24 | 30.37 | 29.79 | 29.99 | 15,290,383 | -0.53(-1.75%) |
Feb 21, 2006 | 30.78 | 31.26 | 30.38 | 30.53 | 22,126,932 | +0.57(+1.89%) |
Feb 17, 2006 | 29.98 | 30.24 | 29.65 | 29.96 | 21,899,034 | +0.37(+1.24%) |
Feb 16, 2006 | 28.41 | 29.61 | 28.26 | 29.59 | 30,172,988 | +1.79(+6.43%) |
Feb 15, 2006 | 27.77 | 28.32 | 27.64 | 27.80 | 31,273,006 | +0.45(+1.65%) |
Feb 14, 2006 | 27.00 | 27.60 | 26.39 | 27.35 | 29,790,856 | -0.46(-1.66%) |
Feb 13, 2006 | 27.98 | 28.53 | 27.73 | 27.81 | 26,090,304 | -0.03(-0.12%) |
Feb 10, 2006 | 29.16 | 29.16 | 27.30 | 27.85 | 59,329,808 | -1.28(-4.40%) |
Feb 09, 2006 | 31.39 | 31.39 | 29.03 | 29.13 | 27,913,480 | -1.61(-5.24%) |
Feb 08, 2006 | 31.34 | 31.44 | 30.02 | 30.74 | 24,713,282 | -0.38(-1.24%) |
Feb 07, 2006 | 32.30 | 32.30 | 30.99 | 31.12 | 18,937,646 | -1.59(-4.86%) |
Feb 06, 2006 | 32.85 | 33.24 | 32.30 | 32.71 | 13,233,308 | +0.48(+1.48%) |
Feb 03, 2006 | 32.27 | 32.66 | 31.61 | 32.24 | 17,745,960 | +0.25(+0.77%) |
Feb 02, 2006 | 32.71 | 32.99 | 31.64 | 31.99 | 22,097,830 | -0.80(-2.45%) |