Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.71 | 31.19 | 30.63 | 31.16 | 24,027,124 | +0.52(+1.71%) |
Apr 27, 2006 | 30.11 | 30.88 | 30.03 | 30.63 | 24,855,256 | +0.24(+0.78%) |
Apr 26, 2006 | 30.64 | 30.86 | 30.33 | 30.40 | 12,294,498 | -0.11(-0.35%) |
Apr 25, 2006 | 30.32 | 30.65 | 30.31 | 30.50 | 15,245,440 | +0.13(+0.43%) |
Apr 24, 2006 | 29.97 | 30.40 | 29.85 | 30.37 | 15,506,770 | +0.33(+1.09%) |
Apr 21, 2006 | 30.02 | 30.15 | 29.82 | 30.04 | 23,454,686 | +0.21(+0.71%) |
Apr 20, 2006 | 29.60 | 29.96 | 29.45 | 29.83 | 18,940,692 | +0.46(+1.57%) |
Apr 19, 2006 | 29.47 | 29.60 | 29.26 | 29.37 | 16,666,203 | -0.20(-0.69%) |
Apr 18, 2006 | 29.26 | 29.61 | 29.13 | 29.57 | 21,765,548 | +0.32(+1.11%) |
Apr 17, 2006 | 29.39 | 29.50 | 29.11 | 29.25 | 12,431,385 | -0.14(-0.46%) |
Apr 13, 2006 | 29.64 | 29.77 | 29.24 | 29.39 | 19,586,622 | -0.25(-0.85%) |
Apr 12, 2006 | 29.64 | 29.79 | 29.43 | 29.64 | 13,782,413 | +0.12(+0.39%) |
Apr 11, 2006 | 29.84 | 29.96 | 29.25 | 29.52 | 17,427,184 | -0.31(-1.03%) |
Apr 10, 2006 | 29.86 | 29.96 | 29.73 | 29.83 | 10,972,584 | +0.12(+0.42%) |
Apr 07, 2006 | 30.05 | 30.17 | 29.60 | 29.71 | 17,721,152 | -0.30(-1.01%) |
Apr 06, 2006 | 30.29 | 30.35 | 29.98 | 30.01 | 16,040,701 | -0.31(-1.01%) |
Apr 05, 2006 | 30.24 | 30.40 | 30.13 | 30.32 | 15,000,546 | +0.04(+0.14%) |
Apr 04, 2006 | 30.45 | 30.54 | 30.18 | 30.27 | 23,729,870 | -0.10(-0.32%) |
Apr 03, 2006 | 30.24 | 30.61 | 30.24 | 30.37 | 19,970,282 | +0.19(+0.64%) |
Mar 31, 2006 | 30.55 | 30.62 | 30.14 | 30.18 | 27,156,512 | -0.37(-1.20%) |
Mar 30, 2006 | 30.85 | 31.05 | 30.43 | 30.55 | 22,566,914 | -0.47(-1.51%) |
Mar 29, 2006 | 30.68 | 31.05 | 30.62 | 31.01 | 12,547,610 | +0.34(+1.10%) |
Mar 28, 2006 | 30.66 | 30.98 | 30.63 | 30.68 | 22,696,288 | -0.01(-0.03%) |
Mar 27, 2006 | 31.04 | 31.19 | 30.66 | 30.69 | 14,497,373 | -0.38(-1.22%) |
Mar 24, 2006 | 30.77 | 31.30 | 30.77 | 31.07 | 9,662,411 | +0.08(+0.26%) |
Mar 23, 2006 | 31.35 | 31.35 | 30.94 | 30.98 | 12,522,487 | -0.23(-0.74%) |
Mar 22, 2006 | 30.93 | 31.34 | 30.86 | 31.21 | 14,388,662 | +0.35(+1.15%) |
Mar 21, 2006 | 31.25 | 31.47 | 30.76 | 30.86 | 17,231,128 | -0.48(-1.54%) |
Mar 20, 2006 | 31.30 | 31.40 | 31.01 | 31.34 | 18,173,372 | +0.02(+0.05%) |
Mar 17, 2006 | 31.45 | 31.52 | 31.29 | 31.32 | 22,558,462 | -0.15(-0.47%) |
Mar 16, 2006 | 31.59 | 31.65 | 31.34 | 31.47 | 17,228,544 | +0.01(+0.04%) |
Mar 15, 2006 | 31.71 | 31.71 | 31.35 | 31.46 | 12,093,511 | -0.25(-0.79%) |
Mar 14, 2006 | 31.28 | 31.74 | 31.27 | 31.71 | 17,035,306 | +0.41(+1.31%) |
Mar 13, 2006 | 31.31 | 31.32 | 31.13 | 31.30 | 13,167,242 | -0.15(-0.49%) |
Mar 10, 2006 | 31.12 | 31.47 | 31.01 | 31.46 | 17,812,252 | +0.44(+1.41%) |
Mar 09, 2006 | 30.96 | 31.38 | 30.78 | 31.02 | 28,465,746 | +0.08(+0.25%) |
Mar 08, 2006 | 30.58 | 31.01 | 30.46 | 30.94 | 14,760,347 | +0.37(+1.20%) |
Mar 07, 2006 | 30.45 | 30.77 | 30.44 | 30.58 | 14,454,171 | +0.12(+0.39%) |
Mar 06, 2006 | 30.71 | 30.81 | 30.42 | 30.46 | 11,592,686 | -0.26(-0.83%) |
Mar 03, 2006 | 30.37 | 30.85 | 30.35 | 30.71 | 12,254,817 | +0.21(+0.70%) |
Mar 02, 2006 | 30.62 | 30.66 | 30.37 | 30.50 | 15,952,652 | -0.19(-0.61%) |
Mar 01, 2006 | 30.75 | 30.88 | 30.62 | 30.69 | 15,306,957 | +0.06(+0.21%) |
Feb 28, 2006 | 30.97 | 30.80 | 30.56 | 30.62 | 21,666,228 | -0.35(-1.13%) |
Feb 27, 2006 | 31.01 | 31.07 | 30.88 | 30.97 | 13,230,403 | +0.11(+0.37%) |
Feb 24, 2006 | 31.41 | 31.41 | 30.86 | 30.86 | 15,410,973 | -0.40(-1.27%) |
Feb 23, 2006 | 31.26 | 31.42 | 31.06 | 31.25 | 11,866,226 | +0.00(+0.00%) |
Feb 22, 2006 | 30.94 | 31.30 | 30.87 | 31.25 | 13,568,512 | +0.50(+1.63%) |
Feb 21, 2006 | 30.95 | 31.07 | 30.73 | 30.75 | 13,955,225 | -0.29(-0.92%) |
Feb 17, 2006 | 31.22 | 31.43 | 30.98 | 31.04 | 14,410,733 | -0.14(-0.45%) |
Feb 16, 2006 | 31.20 | 31.37 | 31.00 | 31.18 | 17,971,680 | -0.08(-0.25%) |
Feb 15, 2006 | 30.96 | 31.28 | 30.84 | 31.25 | 17,785,956 | +0.34(+1.09%) |
Feb 14, 2006 | 30.54 | 30.96 | 30.27 | 30.92 | 15,701,418 | +0.57(+1.88%) |
Feb 13, 2006 | 30.49 | 30.61 | 30.26 | 30.35 | 9,939,708 | -0.26(-0.86%) |
Feb 10, 2006 | 30.64 | 30.90 | 30.35 | 30.61 | 11,313,746 | +0.02(+0.07%) |
Feb 09, 2006 | 30.52 | 30.86 | 30.45 | 30.59 | 17,962,054 | +0.20(+0.66%) |
Feb 08, 2006 | 30.15 | 30.64 | 30.15 | 30.39 | 19,743,936 | +0.13(+0.42%) |
Feb 07, 2006 | 30.40 | 30.56 | 30.24 | 30.26 | 13,679,102 | -0.14(-0.46%) |
Feb 06, 2006 | 30.41 | 30.65 | 30.22 | 30.40 | 13,718,313 | -0.14(-0.45%) |
Feb 03, 2006 | 30.49 | 30.88 | 30.05 | 30.54 | 18,802,632 | -0.14(-0.46%) |
Feb 02, 2006 | 31.20 | 31.28 | 30.62 | 30.68 | 22,582,880 | -0.63(-2.00%) |