Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.44 | 30.26 | 29.31 | 29.45 | 2,895,721 | -0.45(-1.50%) |
Apr 27, 2006 | 29.77 | 30.29 | 28.80 | 29.89 | 5,699,290 | -0.64(-2.10%) |
Apr 26, 2006 | 30.58 | 31.92 | 30.43 | 30.54 | 5,045,593 | +0.37(+1.21%) |
Apr 25, 2006 | 30.57 | 30.96 | 29.72 | 30.17 | 3,730,776 | -0.49(-1.61%) |
Apr 24, 2006 | 31.32 | 31.33 | 30.46 | 30.66 | 3,253,305 | -0.76(-2.42%) |
Apr 21, 2006 | 31.19 | 31.48 | 30.87 | 31.42 | 3,482,159 | +0.35(+1.12%) |
Apr 20, 2006 | 30.18 | 31.19 | 29.89 | 31.08 | 3,492,423 | +0.56(+1.83%) |
Apr 19, 2006 | 30.83 | 31.10 | 30.35 | 30.52 | 3,462,833 | -0.31(-1.01%) |
Apr 18, 2006 | 29.38 | 31.00 | 28.91 | 30.83 | 5,995,184 | +1.27(+4.31%) |
Apr 17, 2006 | 29.98 | 30.23 | 29.32 | 29.56 | 2,031,951 | -0.43(-1.44%) |
Apr 13, 2006 | 30.35 | 30.22 | 29.63 | 29.99 | 2,372,611 | -0.37(-1.21%) |
Apr 12, 2006 | 30.77 | 30.80 | 30.20 | 30.35 | 1,930,954 | -0.49(-1.60%) |
Apr 11, 2006 | 31.53 | 32.00 | 30.59 | 30.85 | 3,788,535 | -0.69(-2.18%) |
Apr 10, 2006 | 32.15 | 32.54 | 31.51 | 31.53 | 2,938,850 | -0.90(-2.77%) |
Apr 07, 2006 | 32.21 | 32.72 | 32.00 | 32.43 | 2,925,638 | +0.10(+0.31%) |
Apr 06, 2006 | 32.59 | 32.85 | 32.00 | 32.33 | 3,017,573 | -0.49(-1.48%) |
Apr 05, 2006 | 31.41 | 32.85 | 31.36 | 32.82 | 3,865,948 | +1.69(+5.41%) |
Apr 04, 2006 | 31.29 | 31.51 | 30.94 | 31.13 | 2,192,236 | -0.07(-0.23%) |
Apr 03, 2006 | 31.52 | 31.63 | 31.05 | 31.20 | 3,205,809 | -0.51(-1.62%) |
Mar 31, 2006 | 31.52 | 31.98 | 31.42 | 31.72 | 1,924,075 | -0.18(-0.57%) |
Mar 30, 2006 | 31.88 | 32.37 | 31.14 | 31.90 | 3,117,150 | -0.20(-0.63%) |
Mar 29, 2006 | 32.00 | 32.26 | 31.63 | 32.10 | 2,069,074 | +0.09(+0.29%) |
Mar 28, 2006 | 32.71 | 32.83 | 31.66 | 32.01 | 3,917,702 | -0.32(-0.99%) |
Mar 27, 2006 | 32.68 | 33.02 | 32.11 | 32.33 | 5,998,678 | +0.87(+2.77%) |
Mar 24, 2006 | 31.16 | 32.23 | 30.68 | 31.46 | 4,627,957 | -0.10(-0.32%) |
Mar 23, 2006 | 30.54 | 31.94 | 30.45 | 31.56 | 4,549,780 | +1.25(+4.11%) |
Mar 22, 2006 | 30.10 | 30.73 | 30.05 | 30.32 | 2,069,074 | +0.21(+0.70%) |
Mar 21, 2006 | 30.54 | 30.85 | 30.03 | 30.10 | 4,305,858 | -0.60(-1.94%) |
Mar 20, 2006 | 31.94 | 32.06 | 30.62 | 30.70 | 3,728,592 | -1.35(-4.20%) |
Mar 17, 2006 | 32.28 | 32.58 | 31.77 | 32.05 | 4,154,308 | +0.74(+2.37%) |
Mar 16, 2006 | 30.86 | 31.97 | 30.54 | 31.30 | 5,589,012 | +1.18(+3.92%) |
Mar 15, 2006 | 30.54 | 30.91 | 29.92 | 30.12 | 3,319,363 | -0.42(-1.38%) |
Mar 14, 2006 | 28.93 | 30.56 | 28.90 | 30.54 | 4,227,463 | +1.56(+5.37%) |
Mar 13, 2006 | 28.67 | 29.22 | 28.62 | 28.99 | 1,923,529 | +0.24(+0.83%) |
Mar 10, 2006 | 28.10 | 29.12 | 27.94 | 28.75 | 2,533,114 | +0.55(+1.95%) |
Mar 09, 2006 | 28.67 | 28.98 | 28.03 | 28.20 | 2,917,231 | -0.43(-1.50%) |
Mar 08, 2006 | 28.39 | 28.91 | 28.05 | 28.63 | 3,795,086 | -0.06(-0.22%) |
Mar 07, 2006 | 29.67 | 29.81 | 28.52 | 28.69 | 4,481,975 | -1.36(-4.54%) |
Mar 06, 2006 | 30.07 | 30.36 | 29.90 | 30.06 | 2,587,052 | -0.16(-0.55%) |
Mar 03, 2006 | 30.13 | 30.60 | 29.93 | 30.22 | 3,358,561 | -0.48(-1.55%) |
Mar 02, 2006 | 30.02 | 30.91 | 29.87 | 30.70 | 3,928,948 | +0.57(+1.88%) |
Mar 01, 2006 | 29.34 | 30.22 | 29.21 | 30.13 | 3,580,863 | +0.52(+1.76%) |
Feb 28, 2006 | 29.90 | 30.13 | 29.31 | 29.61 | 2,564,888 | -0.29(-0.98%) |
Feb 27, 2006 | 30.13 | 30.32 | 29.50 | 29.90 | 3,919,995 | -0.63(-2.07%) |
Feb 24, 2006 | 30.64 | 30.73 | 29.99 | 30.54 | 3,157,222 | -0.18(-0.60%) |
Feb 23, 2006 | 30.32 | 31.22 | 29.42 | 30.72 | 8,465,517 | +0.96(+3.23%) |
Feb 22, 2006 | 28.39 | 29.99 | 28.21 | 29.76 | 7,884,101 | +1.58(+5.59%) |
Feb 21, 2006 | 28.06 | 28.53 | 27.53 | 28.18 | 7,120,673 | +0.93(+3.43%) |
Feb 17, 2006 | 28.14 | 28.16 | 27.23 | 27.25 | 3,471,240 | -0.75(-2.68%) |
Feb 16, 2006 | 28.39 | 28.44 | 27.49 | 28.00 | 4,052,983 | +0.63(+2.31%) |
Feb 15, 2006 | 27.33 | 28.06 | 27.02 | 27.37 | 3,562,520 | +0.00(+0.00%) |
Feb 14, 2006 | 26.78 | 27.57 | 26.29 | 27.37 | 4,329,661 | +0.49(+1.81%) |
Feb 13, 2006 | 27.16 | 27.57 | 26.83 | 26.88 | 3,151,762 | -0.43(-1.58%) |
Feb 10, 2006 | 27.48 | 27.65 | 26.96 | 27.31 | 2,671,453 | -0.20(-0.73%) |
Feb 09, 2006 | 27.64 | 28.03 | 27.42 | 27.51 | 3,104,157 | -0.33(-1.18%) |
Feb 08, 2006 | 27.38 | 28.07 | 26.83 | 27.84 | 5,802,034 | +0.85(+3.16%) |
Feb 07, 2006 | 27.46 | 28.17 | 26.83 | 26.99 | 10,821,205 | -1.58(-5.55%) |
Feb 06, 2006 | 29.49 | 29.58 | 28.40 | 28.58 | 3,587,196 | -0.90(-3.05%) |
Feb 03, 2006 | 28.90 | 29.99 | 28.12 | 29.47 | 5,842,323 | +0.34(+1.16%) |
Feb 02, 2006 | 30.22 | 30.27 | 29.00 | 29.13 | 5,580,386 | -1.05(-3.49%) |