Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.07 | 38.18 | 37.87 | 38.01 | 13,518,941 | -0.11(-0.29%) |
Apr 27, 2006 | 37.74 | 38.35 | 37.71 | 38.12 | 13,518,788 | +0.24(+0.64%) |
Apr 26, 2006 | 37.58 | 37.91 | 37.53 | 37.88 | 24,304,504 | +0.48(+1.29%) |
Apr 25, 2006 | 37.15 | 37.56 | 36.98 | 37.39 | 34,259,808 | +0.44(+1.18%) |
Apr 24, 2006 | 36.66 | 37.22 | 36.66 | 36.96 | 14,264,199 | +0.17(+0.46%) |
Apr 21, 2006 | 36.63 | 37.06 | 36.56 | 36.79 | 18,496,364 | +0.05(+0.14%) |
Apr 20, 2006 | 36.67 | 37.09 | 36.41 | 36.73 | 23,867,396 | +0.12(+0.34%) |
Apr 19, 2006 | 36.35 | 36.62 | 35.96 | 36.61 | 19,723,144 | -0.06(-0.16%) |
Apr 18, 2006 | 36.52 | 36.81 | 36.46 | 36.67 | 17,132,354 | +0.08(+0.23%) |
Apr 17, 2006 | 36.69 | 36.87 | 36.40 | 36.58 | 20,186,288 | -0.37(-1.01%) |
Apr 13, 2006 | 36.84 | 37.00 | 36.79 | 36.96 | 10,492,882 | +0.12(+0.32%) |
Apr 12, 2006 | 36.76 | 36.89 | 36.75 | 36.84 | 13,555,086 | -0.05(-0.12%) |
Apr 11, 2006 | 37.39 | 37.41 | 36.62 | 36.88 | 20,590,008 | -0.43(-1.16%) |
Apr 10, 2006 | 37.41 | 37.48 | 37.18 | 37.31 | 10,956,485 | -0.08(-0.23%) |
Apr 07, 2006 | 37.54 | 37.83 | 37.39 | 37.40 | 11,326,664 | -0.14(-0.38%) |
Apr 06, 2006 | 37.59 | 37.82 | 37.37 | 37.54 | 10,119,487 | -0.08(-0.21%) |
Apr 05, 2006 | 37.84 | 37.94 | 37.57 | 37.62 | 13,682,665 | -0.25(-0.66%) |
Apr 04, 2006 | 37.90 | 38.18 | 37.72 | 37.87 | 13,590,159 | +0.08(+0.21%) |
Apr 03, 2006 | 37.67 | 38.10 | 37.67 | 37.79 | 10,944,539 | +0.16(+0.43%) |
Mar 31, 2006 | 37.63 | 38.07 | 37.60 | 37.63 | 17,116,886 | +0.00(+0.00%) |
Mar 30, 2006 | 37.56 | 37.94 | 37.48 | 37.63 | 12,894,983 | -0.07(-0.19%) |
Mar 29, 2006 | 37.50 | 37.86 | 37.22 | 37.70 | 19,038,230 | +0.14(+0.36%) |
Mar 28, 2006 | 37.87 | 38.05 | 37.54 | 37.56 | 21,614,930 | -0.50(-1.30%) |
Mar 27, 2006 | 38.12 | 38.27 | 38.04 | 38.06 | 12,316,053 | -0.29(-0.77%) |
Mar 24, 2006 | 38.35 | 38.49 | 37.86 | 38.35 | 13,605,321 | +0.06(+0.15%) |
Mar 23, 2006 | 38.69 | 38.78 | 38.16 | 38.29 | 14,039,213 | -0.55(-1.41%) |
Mar 22, 2006 | 38.33 | 38.91 | 38.33 | 38.84 | 8,959,942 | +0.30(+0.78%) |
Mar 21, 2006 | 38.66 | 38.99 | 38.48 | 38.54 | 10,582,172 | -0.10(-0.25%) |
Mar 20, 2006 | 38.77 | 38.77 | 38.33 | 38.64 | 10,763,509 | +0.05(+0.14%) |
Mar 17, 2006 | 38.78 | 38.78 | 38.42 | 38.59 | 26,676,740 | -0.19(-0.49%) |
Mar 16, 2006 | 39.05 | 39.08 | 38.52 | 38.78 | 19,128,898 | -0.33(-0.85%) |
Mar 15, 2006 | 39.51 | 39.51 | 39.03 | 39.11 | 15,030,286 | -0.07(-0.18%) |
Mar 14, 2006 | 39.23 | 39.62 | 38.91 | 39.18 | 28,037,992 | -1.29(-3.18%) |
Mar 13, 2006 | 40.55 | 40.81 | 40.35 | 40.47 | 9,122,134 | -0.18(-0.43%) |
Mar 10, 2006 | 40.12 | 40.77 | 40.12 | 40.64 | 13,028,841 | +0.55(+1.38%) |
Mar 09, 2006 | 39.89 | 40.48 | 39.89 | 40.09 | 10,895,529 | +0.22(+0.54%) |
Mar 08, 2006 | 39.34 | 40.04 | 39.33 | 39.87 | 13,294,261 | +0.50(+1.28%) |
Mar 07, 2006 | 38.89 | 39.54 | 38.80 | 39.37 | 11,282,095 | +0.39(+1.01%) |
Mar 06, 2006 | 38.88 | 39.15 | 38.85 | 38.98 | 6,189,959 | +0.02(+0.05%) |
Mar 03, 2006 | 38.72 | 39.28 | 38.72 | 38.96 | 11,947,406 | +0.08(+0.20%) |
Mar 02, 2006 | 39.17 | 39.19 | 38.76 | 38.88 | 16,658,489 | -0.37(-0.93%) |
Mar 01, 2006 | 39.25 | 39.48 | 39.19 | 39.25 | 14,119,160 | +0.12(+0.30%) |
Feb 28, 2006 | 40.06 | 39.97 | 39.08 | 39.13 | 22,143,624 | -0.93(-2.31%) |
Feb 27, 2006 | 40.27 | 40.41 | 40.06 | 40.06 | 10,297,148 | -0.10(-0.24%) |
Feb 24, 2006 | 40.04 | 40.31 | 39.87 | 40.16 | 8,593,286 | +0.01(+0.03%) |
Feb 23, 2006 | 40.38 | 40.54 | 40.08 | 40.14 | 10,890,628 | -0.30(-0.74%) |
Feb 22, 2006 | 39.83 | 40.48 | 39.82 | 40.44 | 15,275,796 | +0.69(+1.74%) |
Feb 21, 2006 | 39.75 | 39.83 | 39.63 | 39.75 | 10,369,591 | -0.08(-0.20%) |
Feb 17, 2006 | 39.56 | 39.85 | 39.45 | 39.83 | 13,994,644 | +0.18(+0.44%) |
Feb 16, 2006 | 39.19 | 39.72 | 39.18 | 39.65 | 10,718,174 | +0.40(+1.03%) |
Feb 15, 2006 | 39.01 | 39.34 | 38.99 | 39.25 | 13,133,447 | +0.18(+0.45%) |
Feb 14, 2006 | 38.88 | 39.18 | 38.84 | 39.07 | 12,134,563 | +0.26(+0.67%) |
Feb 13, 2006 | 38.90 | 38.96 | 38.70 | 38.81 | 7,961,976 | -0.17(-0.44%) |
Feb 10, 2006 | 38.93 | 39.04 | 38.82 | 38.98 | 8,890,103 | +0.05(+0.13%) |
Feb 09, 2006 | 38.82 | 39.08 | 38.73 | 38.93 | 9,560,314 | +0.10(+0.25%) |
Feb 08, 2006 | 38.78 | 39.05 | 38.67 | 38.83 | 11,238,599 | +0.10(+0.25%) |
Feb 07, 2006 | 38.84 | 39.05 | 38.59 | 38.73 | 9,810,571 | -0.31(-0.79%) |
Feb 06, 2006 | 38.90 | 39.11 | 38.59 | 39.04 | 7,655,970 | +0.07(+0.18%) |
Feb 03, 2006 | 38.78 | 39.21 | 38.73 | 38.97 | 11,970,532 | +0.02(+0.05%) |
Feb 02, 2006 | 39.01 | 39.27 | 38.94 | 38.95 | 14,946,663 | -0.11(-0.28%) |