Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.95 | 31.35 | 30.83 | 31.08 | 2,664,322 | +0.22(+0.71%) |
Apr 27, 2006 | 30.87 | 31.24 | 30.61 | 30.86 | 3,007,561 | -0.04(-0.14%) |
Apr 26, 2006 | 30.46 | 30.93 | 30.46 | 30.91 | 2,810,939 | +0.64(+2.10%) |
Apr 25, 2006 | 30.43 | 30.78 | 30.21 | 30.27 | 3,118,480 | -0.05(-0.16%) |
Apr 24, 2006 | 30.16 | 30.40 | 29.97 | 30.32 | 2,863,069 | +0.17(+0.56%) |
Apr 21, 2006 | 30.69 | 30.69 | 29.90 | 30.15 | 2,606,241 | -0.40(-1.29%) |
Apr 20, 2006 | 30.39 | 30.68 | 30.18 | 30.55 | 3,951,718 | +0.19(+0.63%) |
Apr 19, 2006 | 29.65 | 30.38 | 29.55 | 30.35 | 6,269,543 | +0.85(+2.87%) |
Apr 18, 2006 | 29.03 | 29.60 | 28.94 | 29.51 | 3,621,653 | +0.49(+1.68%) |
Apr 17, 2006 | 28.40 | 29.21 | 28.40 | 29.02 | 3,194,409 | +0.06(+0.22%) |
Apr 13, 2006 | 29.12 | 29.23 | 28.82 | 28.96 | 1,963,818 | -0.16(-0.56%) |
Apr 12, 2006 | 29.05 | 29.37 | 28.94 | 29.12 | 2,175,456 | +0.11(+0.37%) |
Apr 11, 2006 | 29.73 | 29.73 | 28.94 | 29.01 | 1,683,475 | -0.21(-0.72%) |
Apr 10, 2006 | 29.11 | 29.35 | 28.96 | 29.23 | 2,730,051 | +0.08(+0.27%) |
Apr 07, 2006 | 29.75 | 29.87 | 29.06 | 29.15 | 2,718,577 | -0.60(-2.02%) |
Apr 06, 2006 | 30.47 | 30.47 | 29.60 | 29.75 | 2,676,788 | -0.08(-0.28%) |
Apr 05, 2006 | 30.00 | 30.09 | 29.72 | 29.83 | 2,493,764 | -0.06(-0.21%) |
Apr 04, 2006 | 29.68 | 30.04 | 29.62 | 29.90 | 2,671,121 | +0.16(+0.52%) |
Apr 03, 2006 | 29.68 | 29.98 | 29.44 | 29.74 | 3,240,590 | +0.24(+0.81%) |
Mar 31, 2006 | 29.63 | 29.90 | 29.30 | 29.50 | 3,477,019 | -0.28(-0.92%) |
Mar 30, 2006 | 29.62 | 29.90 | 29.59 | 29.78 | 4,213,363 | +0.16(+0.52%) |
Mar 29, 2006 | 28.87 | 29.73 | 28.87 | 29.62 | 5,690,299 | +0.85(+2.97%) |
Mar 28, 2006 | 29.05 | 29.10 | 28.70 | 28.77 | 5,101,423 | -0.35(-1.19%) |
Mar 27, 2006 | 29.17 | 29.25 | 29.01 | 29.11 | 4,677,296 | -0.16(-0.53%) |
Mar 24, 2006 | 29.18 | 29.35 | 28.91 | 29.27 | 5,549,773 | +0.07(+0.24%) |
Mar 23, 2006 | 29.23 | 29.33 | 29.13 | 29.20 | 4,222,570 | -0.16(-0.53%) |
Mar 22, 2006 | 29.42 | 29.55 | 29.20 | 29.35 | 5,028,185 | +0.08(+0.27%) |
Mar 21, 2006 | 29.02 | 29.78 | 29.02 | 29.27 | 5,951,943 | -0.30(-1.03%) |
Mar 20, 2006 | 29.73 | 29.86 | 29.51 | 29.58 | 8,244,410 | +0.25(+0.84%) |
Mar 17, 2006 | 30.27 | 30.32 | 29.19 | 29.33 | 12,004,748 | -1.00(-3.28%) |
Mar 16, 2006 | 30.38 | 30.52 | 30.25 | 30.33 | 4,924,632 | +0.02(+0.07%) |
Mar 15, 2006 | 30.31 | 30.46 | 30.07 | 30.31 | 5,634,202 | +0.09(+0.30%) |
Mar 14, 2006 | 30.14 | 30.35 | 29.97 | 30.21 | 3,512,151 | +0.10(+0.33%) |
Mar 13, 2006 | 30.02 | 30.23 | 29.92 | 30.11 | 3,061,817 | +0.24(+0.80%) |
Mar 10, 2006 | 29.81 | 30.02 | 29.67 | 29.87 | 2,473,365 | +0.13(+0.45%) |
Mar 09, 2006 | 30.07 | 30.07 | 29.66 | 29.74 | 2,687,554 | -0.29(-0.96%) |
Mar 08, 2006 | 29.94 | 30.14 | 29.82 | 30.03 | 5,453,587 | -0.06(-0.21%) |
Mar 07, 2006 | 29.83 | 30.13 | 29.73 | 30.09 | 2,902,450 | +0.06(+0.19%) |
Mar 06, 2006 | 30.17 | 30.28 | 29.85 | 30.04 | 2,784,590 | -0.23(-0.75%) |
Mar 03, 2006 | 29.89 | 30.35 | 29.74 | 30.26 | 4,260,677 | +0.20(+0.66%) |
Mar 02, 2006 | 30.09 | 30.19 | 29.90 | 30.07 | 4,688,203 | -0.16(-0.51%) |
Mar 01, 2006 | 30.43 | 30.50 | 30.11 | 30.22 | 3,556,206 | -0.12(-0.40%) |
Feb 28, 2006 | 30.40 | 30.50 | 30.04 | 30.34 | 5,061,191 | -0.06(-0.19%) |
Feb 27, 2006 | 30.14 | 30.47 | 30.07 | 30.40 | 2,886,584 | +0.36(+1.20%) |
Feb 24, 2006 | 29.82 | 30.21 | 29.78 | 30.04 | 2,807,822 | +0.04(+0.12%) |
Feb 23, 2006 | 30.13 | 30.14 | 29.61 | 30.00 | 6,621,423 | -0.39(-1.28%) |
Feb 22, 2006 | 30.35 | 30.44 | 30.21 | 30.39 | 6,233,986 | +0.20(+0.65%) |
Feb 21, 2006 | 29.93 | 30.23 | 29.85 | 30.19 | 5,624,994 | -0.18(-0.60%) |
Feb 17, 2006 | 30.64 | 30.67 | 30.28 | 30.38 | 5,489,852 | -0.26(-0.85%) |
Feb 16, 2006 | 31.13 | 31.14 | 30.61 | 30.64 | 4,689,620 | -0.36(-1.16%) |
Feb 15, 2006 | 31.23 | 31.31 | 30.97 | 31.00 | 2,869,160 | -0.30(-0.97%) |
Feb 14, 2006 | 30.75 | 31.65 | 30.70 | 31.30 | 3,799,860 | +0.75(+2.45%) |
Feb 13, 2006 | 30.73 | 30.94 | 30.46 | 30.55 | 3,227,841 | -0.25(-0.80%) |
Feb 10, 2006 | 30.68 | 30.93 | 30.61 | 30.80 | 2,036,631 | +0.12(+0.39%) |
Feb 09, 2006 | 30.77 | 31.12 | 30.46 | 30.68 | 3,935,569 | -0.16(-0.50%) |
Feb 08, 2006 | 30.88 | 30.92 | 30.55 | 30.83 | 3,249,373 | -0.06(-0.21%) |
Feb 07, 2006 | 31.01 | 31.30 | 30.89 | 30.90 | 3,009,828 | -0.25(-0.82%) |
Feb 06, 2006 | 31.51 | 31.61 | 30.88 | 31.15 | 4,192,680 | -0.47(-1.47%) |
Feb 03, 2006 | 31.70 | 32.12 | 31.58 | 31.62 | 3,211,692 | -0.36(-1.13%) |
Feb 02, 2006 | 32.05 | 32.09 | 31.15 | 31.98 | 6,520,137 | -0.22(-0.68%) |