Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.18 | 37.62 | 37.00 | 37.18 | 17,038,948 | +0.20(+0.53%) |
Apr 27, 2006 | 35.70 | 37.05 | 34.78 | 36.98 | 28,954,596 | +0.75(+2.06%) |
Apr 26, 2006 | 38.37 | 38.86 | 35.95 | 36.24 | 40,477,580 | -1.84(-4.83%) |
Apr 25, 2006 | 40.34 | 40.63 | 37.58 | 38.07 | 42,402,428 | -1.61(-4.05%) |
Apr 24, 2006 | 39.54 | 39.89 | 38.98 | 39.68 | 19,396,342 | +0.03(+0.09%) |
Apr 21, 2006 | 39.04 | 40.04 | 38.57 | 39.65 | 19,431,168 | +0.84(+2.18%) |
Apr 20, 2006 | 39.70 | 39.71 | 38.05 | 38.80 | 22,495,360 | -0.82(-2.06%) |
Apr 19, 2006 | 38.80 | 39.75 | 38.60 | 39.62 | 18,844,518 | +0.88(+2.28%) |
Apr 18, 2006 | 37.70 | 38.93 | 38.06 | 38.74 | 18,120,130 | +1.03(+2.74%) |
Apr 17, 2006 | 37.30 | 37.73 | 37.29 | 37.70 | 14,101,523 | +0.78(+2.10%) |
Apr 13, 2006 | 36.63 | 36.99 | 35.90 | 36.93 | 13,859,480 | +0.30(+0.82%) |
Apr 12, 2006 | 35.96 | 36.66 | 35.78 | 36.63 | 16,924,022 | +0.94(+2.62%) |
Apr 11, 2006 | 36.18 | 36.68 | 35.44 | 35.69 | 17,745,226 | -0.25(-0.70%) |
Apr 10, 2006 | 36.00 | 36.36 | 35.88 | 35.94 | 14,729,615 | +0.68(+1.94%) |
Apr 07, 2006 | 35.85 | 35.95 | 35.19 | 35.26 | 14,092,119 | -0.80(-2.23%) |
Apr 06, 2006 | 36.08 | 36.40 | 35.39 | 36.06 | 17,578,408 | +0.17(+0.48%) |
Apr 05, 2006 | 34.45 | 35.95 | 34.31 | 35.89 | 21,851,596 | +1.53(+4.45%) |
Apr 04, 2006 | 34.04 | 34.43 | 33.61 | 34.36 | 13,484,574 | +0.50(+1.48%) |
Apr 03, 2006 | 34.47 | 34.88 | 33.80 | 33.87 | 13,609,078 | -0.47(-1.36%) |
Mar 31, 2006 | 34.51 | 34.51 | 33.91 | 34.33 | 10,524,686 | -0.31(-0.90%) |
Mar 30, 2006 | 34.90 | 35.16 | 34.46 | 34.64 | 11,743,781 | -0.01(-0.02%) |
Mar 29, 2006 | 34.26 | 35.04 | 34.12 | 34.65 | 18,970,938 | +0.27(+0.79%) |
Mar 28, 2006 | 34.46 | 34.94 | 34.35 | 34.38 | 14,459,537 | +0.25(+0.74%) |
Mar 27, 2006 | 33.84 | 34.31 | 33.58 | 34.12 | 10,560,905 | +0.13(+0.39%) |
Mar 24, 2006 | 33.89 | 34.39 | 33.77 | 33.99 | 10,165,627 | +0.22(+0.66%) |
Mar 23, 2006 | 33.36 | 34.08 | 33.31 | 33.77 | 15,359,623 | +0.77(+2.33%) |
Mar 22, 2006 | 32.79 | 33.65 | 32.71 | 33.00 | 16,269,983 | +0.36(+1.11%) |
Mar 21, 2006 | 32.45 | 33.45 | 32.30 | 32.64 | 12,099,706 | +0.05(+0.14%) |
Mar 20, 2006 | 32.98 | 33.45 | 32.35 | 32.59 | 14,223,415 | -0.64(-1.92%) |
Mar 17, 2006 | 33.88 | 33.88 | 33.15 | 33.23 | 13,452,534 | -0.38(-1.13%) |
Mar 16, 2006 | 33.08 | 33.83 | 32.95 | 33.61 | 18,555,982 | +0.48(+1.46%) |
Mar 15, 2006 | 32.28 | 33.19 | 32.25 | 33.12 | 20,188,640 | +0.57(+1.76%) |
Mar 14, 2006 | 32.19 | 32.78 | 31.67 | 32.55 | 20,325,856 | +0.59(+1.85%) |
Mar 13, 2006 | 30.90 | 32.03 | 30.90 | 31.96 | 17,276,464 | +1.21(+3.94%) |
Mar 10, 2006 | 30.55 | 31.07 | 30.17 | 30.75 | 13,327,159 | +0.16(+0.53%) |
Mar 09, 2006 | 31.14 | 31.33 | 30.52 | 30.59 | 13,378,180 | -0.30(-0.99%) |
Mar 08, 2006 | 30.15 | 31.36 | 30.13 | 30.89 | 20,286,154 | +0.09(+0.28%) |
Mar 07, 2006 | 31.47 | 31.64 | 30.26 | 30.80 | 16,615,286 | -0.74(-2.35%) |
Mar 06, 2006 | 32.24 | 32.27 | 31.46 | 31.55 | 10,470,531 | -0.91(-2.81%) |
Mar 03, 2006 | 32.27 | 32.84 | 32.16 | 32.46 | 12,746,257 | -0.12(-0.37%) |
Mar 02, 2006 | 31.71 | 32.71 | 31.59 | 32.58 | 17,116,436 | +1.03(+3.26%) |
Mar 01, 2006 | 31.09 | 31.76 | 31.07 | 31.55 | 12,835,586 | +0.66(+2.14%) |
Feb 28, 2006 | 31.84 | 31.44 | 30.72 | 30.89 | 17,493,084 | -0.95(-2.99%) |
Feb 27, 2006 | 31.99 | 32.01 | 31.60 | 31.84 | 10,400,530 | -0.43(-1.32%) |
Feb 24, 2006 | 32.42 | 32.58 | 32.02 | 32.27 | 16,281,476 | +0.77(+2.44%) |
Feb 23, 2006 | 31.18 | 32.00 | 30.58 | 31.50 | 15,880,276 | +0.17(+0.55%) |
Feb 22, 2006 | 31.59 | 31.72 | 31.12 | 31.33 | 14,638,893 | -0.56(-1.75%) |
Feb 21, 2006 | 32.15 | 32.65 | 31.73 | 31.88 | 21,184,150 | +0.59(+1.89%) |
Feb 17, 2006 | 31.31 | 31.59 | 30.97 | 31.29 | 20,965,964 | +0.38(+1.24%) |
Feb 16, 2006 | 29.68 | 30.92 | 29.52 | 30.91 | 28,887,382 | +1.87(+6.43%) |
Feb 15, 2006 | 29.00 | 29.58 | 28.87 | 29.04 | 29,940,530 | +0.47(+1.65%) |
Feb 14, 2006 | 28.20 | 28.83 | 27.56 | 28.57 | 28,521,532 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.80 | 28.96 | 29.05 | 24,978,650 | -0.03(-0.12%) |
Feb 10, 2006 | 30.45 | 30.45 | 28.51 | 29.09 | 56,801,892 | -1.34(-4.40%) |
Feb 09, 2006 | 32.79 | 32.79 | 30.32 | 30.43 | 26,724,146 | -1.68(-5.24%) |
Feb 08, 2006 | 32.73 | 32.84 | 31.36 | 32.11 | 23,660,300 | -0.40(-1.24%) |
Feb 07, 2006 | 33.74 | 33.74 | 32.37 | 32.51 | 18,130,752 | -1.66(-4.86%) |
Feb 06, 2006 | 34.31 | 34.72 | 33.74 | 34.17 | 12,669,465 | +0.50(+1.48%) |
Feb 03, 2006 | 33.71 | 34.11 | 33.02 | 33.67 | 16,989,842 | +0.26(+0.77%) |
Feb 02, 2006 | 34.16 | 34.46 | 33.05 | 33.41 | 21,156,288 | -0.84(-2.45%) |