Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.30 | 40.14 | 39.27 | 40.09 | 36,788,960 | +0.71(+1.79%) |
Apr 27, 2006 | 38.22 | 39.50 | 37.60 | 39.39 | 43,023,068 | +1.07(+2.79%) |
Apr 26, 2006 | 37.83 | 38.38 | 37.79 | 38.32 | 23,730,948 | +0.50(+1.32%) |
Apr 25, 2006 | 37.76 | 37.89 | 37.61 | 37.82 | 15,783,612 | +0.02(+0.04%) |
Apr 24, 2006 | 37.63 | 37.86 | 37.52 | 37.80 | 15,648,272 | +0.16(+0.43%) |
Apr 21, 2006 | 37.23 | 37.71 | 37.23 | 37.64 | 20,547,034 | +0.47(+1.27%) |
Apr 20, 2006 | 37.43 | 37.63 | 37.03 | 37.17 | 21,236,310 | +0.18(+0.50%) |
Apr 19, 2006 | 36.84 | 37.14 | 36.78 | 36.99 | 13,064,610 | +0.07(+0.20%) |
Apr 18, 2006 | 36.50 | 37.19 | 36.44 | 36.91 | 20,365,004 | +0.39(+1.06%) |
Apr 17, 2006 | 36.74 | 36.91 | 36.35 | 36.53 | 13,221,365 | -0.20(-0.55%) |
Apr 13, 2006 | 36.72 | 36.89 | 36.62 | 36.73 | 9,515,140 | +0.01(+0.02%) |
Apr 12, 2006 | 36.59 | 36.88 | 36.60 | 36.72 | 8,911,401 | +0.13(+0.35%) |
Apr 11, 2006 | 36.74 | 36.95 | 36.50 | 36.59 | 10,671,444 | -0.10(-0.26%) |
Apr 10, 2006 | 36.87 | 37.01 | 36.66 | 36.69 | 11,330,215 | -0.05(-0.13%) |
Apr 07, 2006 | 37.27 | 37.32 | 36.67 | 36.74 | 11,711,956 | -0.37(-1.00%) |
Apr 06, 2006 | 37.21 | 37.43 | 36.99 | 37.11 | 9,706,010 | -0.28(-0.75%) |
Apr 05, 2006 | 37.11 | 37.40 | 37.11 | 37.39 | 12,761,557 | +0.21(+0.56%) |
Apr 04, 2006 | 36.77 | 37.27 | 36.70 | 37.18 | 10,988,441 | +0.49(+1.34%) |
Apr 03, 2006 | 36.83 | 37.12 | 36.67 | 36.69 | 14,698,775 | +0.11(+0.31%) |
Mar 31, 2006 | 36.73 | 36.88 | 36.50 | 36.58 | 13,657,018 | -0.06(-0.15%) |
Mar 30, 2006 | 36.78 | 37.02 | 32.87 | 36.63 | 15,968,257 | -0.29(-0.78%) |
Mar 29, 2006 | 37.08 | 37.19 | 36.72 | 36.92 | 14,736,999 | -0.07(-0.20%) |
Mar 28, 2006 | 37.44 | 37.76 | 36.91 | 36.99 | 20,018,124 | -0.61(-1.62%) |
Mar 27, 2006 | 37.58 | 37.69 | 37.48 | 37.60 | 13,011,445 | -0.06(-0.17%) |
Mar 24, 2006 | 37.57 | 37.75 | 37.48 | 37.67 | 13,067,100 | +0.16(+0.43%) |
Mar 23, 2006 | 37.64 | 37.73 | 37.44 | 37.51 | 13,439,254 | -0.23(-0.62%) |
Mar 22, 2006 | 37.27 | 37.86 | 37.27 | 37.74 | 13,891,591 | +0.34(+0.90%) |
Mar 21, 2006 | 37.55 | 37.73 | 37.36 | 37.40 | 14,660,427 | -0.27(-0.70%) |
Mar 20, 2006 | 37.52 | 37.75 | 37.40 | 37.67 | 13,999,290 | +0.00(+0.00%) |
Mar 17, 2006 | 37.72 | 37.73 | 37.46 | 37.67 | 23,619,764 | +0.11(+0.30%) |
Mar 16, 2006 | 37.33 | 37.67 | 37.33 | 37.56 | 16,192,745 | +0.29(+0.78%) |
Mar 15, 2006 | 36.99 | 37.37 | 36.84 | 37.27 | 14,124,918 | +0.11(+0.30%) |
Mar 14, 2006 | 36.95 | 37.27 | 36.90 | 37.15 | 17,982,918 | +0.26(+0.70%) |
Mar 13, 2006 | 36.91 | 37.11 | 36.78 | 36.90 | 12,563,839 | -0.01(-0.02%) |
Mar 10, 2006 | 36.54 | 36.95 | 36.50 | 36.91 | 15,607,558 | +0.32(+0.88%) |
Mar 09, 2006 | 36.70 | 36.79 | 36.54 | 36.58 | 14,844,823 | -0.13(-0.35%) |
Mar 08, 2006 | 36.48 | 36.86 | 36.48 | 36.71 | 17,681,610 | +0.07(+0.20%) |
Mar 07, 2006 | 36.21 | 36.70 | 36.18 | 36.64 | 15,966,016 | +0.33(+0.91%) |
Mar 06, 2006 | 36.22 | 36.38 | 36.07 | 36.31 | 12,434,724 | +0.02(+0.04%) |
Mar 03, 2006 | 36.21 | 36.54 | 36.13 | 36.29 | 15,441,216 | +0.03(+0.09%) |
Mar 02, 2006 | 36.34 | 36.43 | 36.06 | 36.26 | 17,888,542 | -0.36(-0.99%) |
Mar 01, 2006 | 36.42 | 36.68 | 36.39 | 36.62 | 19,407,912 | -0.20(-0.55%) |
Feb 28, 2006 | 36.93 | 36.99 | 36.74 | 36.83 | 25,771,882 | -0.10(-0.28%) |
Feb 27, 2006 | 36.82 | 36.95 | 36.70 | 36.93 | 22,984,774 | +0.21(+0.57%) |
Feb 24, 2006 | 36.09 | 36.86 | 36.09 | 36.72 | 17,222,424 | +0.28(+0.77%) |
Feb 23, 2006 | 36.29 | 36.70 | 36.14 | 36.44 | 21,596,760 | +0.23(+0.64%) |
Feb 22, 2006 | 35.70 | 36.28 | 35.68 | 36.21 | 18,339,510 | +0.43(+1.19%) |
Feb 21, 2006 | 35.90 | 36.01 | 35.75 | 35.78 | 12,925,659 | -0.09(-0.25%) |
Feb 17, 2006 | 35.97 | 36.40 | 35.76 | 35.87 | 14,864,869 | -0.02(-0.07%) |
Feb 16, 2006 | 35.65 | 35.93 | 35.56 | 35.89 | 14,659,431 | +0.27(+0.74%) |
Feb 15, 2006 | 35.40 | 35.82 | 35.28 | 35.63 | 15,960,040 | +0.16(+0.45%) |
Feb 14, 2006 | 35.27 | 35.73 | 35.12 | 35.47 | 21,227,594 | +0.37(+1.05%) |
Feb 13, 2006 | 35.10 | 35.31 | 34.78 | 35.10 | 10,370,882 | -0.18(-0.50%) |
Feb 10, 2006 | 35.15 | 35.36 | 34.87 | 35.27 | 11,254,141 | +0.07(+0.21%) |
Feb 09, 2006 | 35.14 | 35.38 | 35.10 | 35.20 | 17,139,876 | +0.13(+0.37%) |
Feb 08, 2006 | 34.98 | 35.11 | 34.81 | 35.07 | 15,643,914 | +0.14(+0.41%) |
Feb 07, 2006 | 35.02 | 35.23 | 34.91 | 34.93 | 17,327,758 | +0.10(+0.28%) |
Feb 06, 2006 | 34.86 | 35.06 | 34.73 | 34.83 | 15,631,464 | +0.22(+0.65%) |
Feb 03, 2006 | 34.78 | 34.98 | 34.34 | 34.61 | 21,287,234 | -0.28(-0.81%) |
Feb 02, 2006 | 35.30 | 35.31 | 34.83 | 34.89 | 18,358,684 | -0.41(-1.16%) |