Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.36 | 31.51 | 31.08 | 31.45 | 686,859 | +0.05(+0.17%) |
Apr 27, 2006 | 31.37 | 31.80 | 30.96 | 31.40 | 1,387,425 | -0.16(-0.52%) |
Apr 26, 2006 | 31.10 | 31.91 | 31.10 | 31.57 | 1,498,699 | +0.54(+1.73%) |
Apr 25, 2006 | 31.36 | 31.48 | 30.90 | 31.03 | 1,389,172 | -0.60(-1.91%) |
Apr 24, 2006 | 31.27 | 31.69 | 31.00 | 31.63 | 1,750,812 | +0.18(+0.57%) |
Apr 21, 2006 | 31.98 | 32.15 | 31.14 | 31.45 | 3,406,342 | +0.86(+2.82%) |
Apr 20, 2006 | 31.18 | 31.19 | 30.07 | 30.59 | 2,212,167 | -0.60(-1.93%) |
Apr 19, 2006 | 30.08 | 31.21 | 30.08 | 31.19 | 1,993,383 | +1.07(+3.56%) |
Apr 18, 2006 | 28.37 | 30.60 | 29.02 | 30.12 | 3,551,750 | +1.76(+6.19%) |
Apr 17, 2006 | 28.67 | 28.77 | 28.33 | 28.37 | 592,518 | -0.39(-1.35%) |
Apr 13, 2006 | 28.33 | 28.83 | 28.36 | 28.75 | 991,114 | +0.42(+1.50%) |
Apr 12, 2006 | 28.35 | 28.57 | 28.16 | 28.33 | 558,652 | +0.01(+0.05%) |
Apr 11, 2006 | 28.46 | 28.46 | 28.00 | 28.31 | 1,232,475 | -0.19(-0.68%) |
Apr 10, 2006 | 29.01 | 29.02 | 28.42 | 28.51 | 879,975 | -0.45(-1.54%) |
Apr 07, 2006 | 29.02 | 29.21 | 28.80 | 28.95 | 1,014,229 | +0.10(+0.34%) |
Apr 06, 2006 | 28.90 | 28.95 | 28.72 | 28.86 | 750,021 | -0.02(-0.08%) |
Apr 05, 2006 | 29.15 | 29.20 | 28.75 | 28.88 | 1,075,375 | -0.22(-0.74%) |
Apr 04, 2006 | 28.64 | 29.30 | 28.53 | 29.09 | 1,250,484 | +0.34(+1.19%) |
Apr 03, 2006 | 28.75 | 29.14 | 28.68 | 28.75 | 698,550 | +0.02(+0.08%) |
Mar 31, 2006 | 28.57 | 28.91 | 28.43 | 28.73 | 1,196,459 | +0.19(+0.68%) |
Mar 30, 2006 | 28.57 | 28.75 | 27.99 | 28.54 | 2,629,443 | -0.68(-2.34%) |
Mar 29, 2006 | 29.06 | 29.37 | 28.93 | 29.22 | 966,924 | +0.16(+0.56%) |
Mar 28, 2006 | 29.02 | 29.14 | 28.78 | 29.06 | 1,324,532 | +0.07(+0.26%) |
Mar 27, 2006 | 29.26 | 29.26 | 28.92 | 28.98 | 947,169 | -0.30(-1.04%) |
Mar 24, 2006 | 29.36 | 29.39 | 29.07 | 29.29 | 569,538 | -0.02(-0.08%) |
Mar 23, 2006 | 29.02 | 29.35 | 29.00 | 29.31 | 1,224,547 | +0.39(+1.34%) |
Mar 22, 2006 | 28.20 | 28.98 | 28.20 | 28.92 | 764,401 | +0.79(+2.80%) |
Mar 21, 2006 | 28.74 | 28.77 | 28.09 | 28.13 | 916,528 | -0.40(-1.41%) |
Mar 20, 2006 | 28.61 | 28.75 | 28.46 | 28.54 | 662,131 | -0.01(-0.05%) |
Mar 17, 2006 | 28.31 | 28.68 | 28.06 | 28.55 | 943,675 | +0.25(+0.87%) |
Mar 16, 2006 | 28.63 | 28.80 | 28.31 | 28.31 | 866,939 | -0.18(-0.63%) |
Mar 15, 2006 | 28.08 | 28.51 | 28.03 | 28.48 | 770,986 | +0.51(+1.81%) |
Mar 14, 2006 | 27.27 | 28.15 | 27.23 | 27.98 | 1,015,707 | +0.67(+2.45%) |
Mar 13, 2006 | 26.97 | 27.35 | 26.89 | 27.31 | 844,362 | +0.37(+1.38%) |
Mar 10, 2006 | 26.66 | 27.18 | 26.51 | 26.94 | 509,197 | +0.28(+1.06%) |
Mar 09, 2006 | 26.70 | 26.97 | 26.53 | 26.65 | 650,305 | +0.01(+0.03%) |
Mar 08, 2006 | 26.40 | 26.67 | 26.28 | 26.65 | 902,552 | +0.25(+0.96%) |
Mar 07, 2006 | 26.82 | 26.82 | 26.19 | 26.39 | 1,599,087 | -0.57(-2.10%) |
Mar 06, 2006 | 27.03 | 27.20 | 26.80 | 26.96 | 1,150,364 | -0.16(-0.58%) |
Mar 03, 2006 | 26.94 | 27.35 | 26.88 | 27.12 | 839,658 | -0.10(-0.36%) |
Mar 02, 2006 | 27.39 | 27.44 | 27.06 | 27.21 | 840,465 | -0.43(-1.56%) |
Mar 01, 2006 | 26.73 | 27.64 | 26.48 | 27.64 | 1,661,040 | +0.92(+3.42%) |
Feb 28, 2006 | 27.55 | 27.54 | 26.73 | 26.73 | 1,475,181 | -0.83(-3.00%) |
Feb 27, 2006 | 27.38 | 27.72 | 27.38 | 27.55 | 605,688 | +0.26(+0.95%) |
Feb 24, 2006 | 27.28 | 27.47 | 27.16 | 27.29 | 433,133 | +0.16(+0.60%) |
Feb 23, 2006 | 27.38 | 27.49 | 26.94 | 27.13 | 1,057,636 | -0.31(-1.11%) |
Feb 22, 2006 | 26.64 | 27.53 | 26.64 | 27.44 | 2,431,758 | +0.86(+3.22%) |
Feb 21, 2006 | 22.32 | 27.09 | 26.42 | 26.58 | 2,056,814 | -1.14(-4.11%) |
Feb 17, 2006 | 27.49 | 27.85 | 27.47 | 27.72 | 867,611 | +0.33(+1.20%) |
Feb 16, 2006 | 27.53 | 27.63 | 27.08 | 27.39 | 773,136 | -0.07(-0.24%) |
Feb 15, 2006 | 27.30 | 27.49 | 27.03 | 27.46 | 989,098 | +0.25(+0.93%) |
Feb 14, 2006 | 26.94 | 27.27 | 26.78 | 27.20 | 834,417 | +0.30(+1.11%) |
Feb 13, 2006 | 26.75 | 26.99 | 26.56 | 26.91 | 1,119,186 | +0.16(+0.58%) |
Feb 10, 2006 | 26.86 | 26.95 | 26.59 | 26.75 | 1,119,455 | -0.22(-0.83%) |
Feb 09, 2006 | 27.20 | 27.41 | 26.92 | 26.97 | 739,404 | -0.18(-0.66%) |
Feb 08, 2006 | 26.71 | 27.22 | 26.23 | 27.15 | 1,093,115 | +0.36(+1.36%) |
Feb 07, 2006 | 27.01 | 27.26 | 26.75 | 26.79 | 886,560 | -0.04(-0.14%) |
Feb 06, 2006 | 26.79 | 27.08 | 26.68 | 26.83 | 1,094,593 | -0.20(-0.74%) |
Feb 03, 2006 | 27.46 | 27.46 | 26.94 | 27.03 | 635,791 | -0.48(-1.73%) |
Feb 02, 2006 | 27.67 | 27.68 | 27.23 | 27.50 | 927,011 | -0.16(-0.59%) |