Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.53 | 29.22 | 28.53 | 28.81 | 1,070,364 | +0.08(+0.28%) |
Apr 27, 2006 | 28.51 | 29.14 | 28.45 | 28.73 | 1,733,601 | -0.48(-1.64%) |
Apr 26, 2006 | 29.19 | 30.17 | 29.15 | 29.21 | 3,059,473 | +0.32(+1.12%) |
Apr 25, 2006 | 29.27 | 29.34 | 28.78 | 28.88 | 2,156,372 | -0.29(-0.99%) |
Apr 24, 2006 | 29.70 | 29.70 | 29.03 | 29.17 | 2,522,386 | -0.53(-1.80%) |
Apr 21, 2006 | 30.48 | 30.54 | 29.51 | 29.71 | 1,841,099 | -0.77(-2.54%) |
Apr 20, 2006 | 29.97 | 30.61 | 29.67 | 30.48 | 3,356,095 | -0.14(-0.47%) |
Apr 19, 2006 | 31.08 | 31.34 | 30.53 | 30.62 | 2,487,690 | -0.61(-1.95%) |
Apr 18, 2006 | 30.60 | 31.38 | 30.51 | 31.23 | 2,573,527 | +0.52(+1.69%) |
Apr 17, 2006 | 30.87 | 31.12 | 30.57 | 30.71 | 1,375,810 | -0.15(-0.50%) |
Apr 13, 2006 | 31.38 | 31.16 | 30.75 | 30.87 | 1,878,603 | -0.51(-1.62%) |
Apr 12, 2006 | 32.29 | 31.91 | 31.19 | 31.38 | 1,940,574 | -0.91(-2.81%) |
Apr 11, 2006 | 33.12 | 33.17 | 32.14 | 32.29 | 1,450,818 | -0.74(-2.23%) |
Apr 10, 2006 | 33.51 | 33.81 | 32.91 | 33.02 | 1,576,767 | -0.81(-2.39%) |
Apr 07, 2006 | 33.94 | 33.95 | 33.09 | 33.83 | 1,976,875 | +0.19(+0.56%) |
Apr 06, 2006 | 33.70 | 33.83 | 33.23 | 33.64 | 1,983,292 | -0.31(-0.93%) |
Apr 05, 2006 | 32.24 | 34.20 | 32.10 | 33.96 | 3,175,996 | +2.07(+6.49%) |
Apr 04, 2006 | 31.58 | 31.89 | 31.48 | 31.89 | 1,330,886 | +0.45(+1.44%) |
Apr 03, 2006 | 31.94 | 32.03 | 31.32 | 31.43 | 1,592,410 | -0.63(-1.97%) |
Mar 31, 2006 | 31.91 | 32.13 | 31.71 | 32.07 | 1,351,543 | -0.23(-0.71%) |
Mar 30, 2006 | 32.24 | 32.55 | 31.86 | 32.30 | 1,459,843 | -0.15(-0.46%) |
Mar 29, 2006 | 32.60 | 32.75 | 32.32 | 32.44 | 856,572 | -0.18(-0.57%) |
Mar 28, 2006 | 33.03 | 33.16 | 32.40 | 32.63 | 2,169,408 | -0.09(-0.27%) |
Mar 27, 2006 | 33.07 | 33.39 | 32.66 | 32.72 | 1,663,005 | -0.63(-1.88%) |
Mar 24, 2006 | 32.98 | 33.57 | 32.02 | 33.35 | 3,156,743 | +0.36(+1.10%) |
Mar 23, 2006 | 31.93 | 33.07 | 31.73 | 32.98 | 1,935,761 | +1.33(+4.21%) |
Mar 22, 2006 | 31.58 | 32.00 | 31.55 | 31.65 | 824,684 | +0.11(+0.35%) |
Mar 21, 2006 | 32.16 | 32.17 | 31.52 | 31.54 | 1,642,950 | -0.75(-2.32%) |
Mar 20, 2006 | 32.91 | 33.08 | 32.17 | 32.29 | 1,497,948 | -0.62(-1.88%) |
Mar 17, 2006 | 32.70 | 33.24 | 32.56 | 32.91 | 2,333,462 | +0.82(+2.56%) |
Mar 16, 2006 | 31.74 | 32.26 | 31.66 | 32.09 | 1,254,073 | +0.54(+1.72%) |
Mar 15, 2006 | 31.63 | 32.00 | 31.29 | 31.54 | 1,256,078 | -0.19(-0.60%) |
Mar 14, 2006 | 30.42 | 31.82 | 30.39 | 31.73 | 2,102,021 | +1.31(+4.31%) |
Mar 13, 2006 | 30.37 | 30.81 | 30.23 | 30.42 | 1,933,154 | +0.74(+2.49%) |
Mar 10, 2006 | 29.20 | 30.08 | 29.20 | 29.68 | 1,171,243 | +0.40(+1.38%) |
Mar 09, 2006 | 29.41 | 29.54 | 29.04 | 29.28 | 1,671,629 | -0.09(-0.31%) |
Mar 08, 2006 | 29.18 | 29.41 | 29.16 | 29.37 | 1,544,477 | -0.07(-0.25%) |
Mar 07, 2006 | 29.67 | 29.67 | 29.17 | 29.44 | 1,045,896 | -0.36(-1.20%) |
Mar 06, 2006 | 29.94 | 30.07 | 29.69 | 29.80 | 1,131,132 | -0.16(-0.55%) |
Mar 03, 2006 | 34.90 | 30.26 | 29.92 | 29.97 | 1,240,235 | -0.27(-0.91%) |
Mar 02, 2006 | 30.22 | 30.68 | 30.17 | 30.24 | 1,272,524 | -0.27(-0.88%) |
Mar 01, 2006 | 30.34 | 30.59 | 30.27 | 30.51 | 971,490 | -0.05(-0.16%) |
Feb 28, 2006 | 31.06 | 31.07 | 30.33 | 30.56 | 1,164,625 | -0.50(-1.61%) |
Feb 27, 2006 | 31.37 | 31.44 | 30.84 | 31.06 | 1,016,615 | -0.51(-1.63%) |
Feb 24, 2006 | 31.66 | 31.74 | 31.42 | 31.57 | 607,081 | -0.11(-0.35%) |
Feb 23, 2006 | 32.11 | 32.13 | 31.66 | 31.68 | 1,170,842 | -0.45(-1.40%) |
Feb 22, 2006 | 31.08 | 32.41 | 30.86 | 32.13 | 1,339,108 | +1.11(+3.58%) |
Feb 21, 2006 | 31.09 | 31.26 | 30.50 | 31.02 | 1,400,077 | -0.15(-0.48%) |
Feb 17, 2006 | 31.66 | 31.81 | 31.05 | 31.17 | 1,181,873 | -0.50(-1.57%) |
Feb 16, 2006 | 31.71 | 31.74 | 31.20 | 31.67 | 1,305,816 | +0.49(+1.58%) |
Feb 15, 2006 | 30.66 | 31.39 | 30.59 | 31.17 | 1,734,604 | +0.39(+1.28%) |
Feb 14, 2006 | 29.67 | 30.84 | 29.37 | 30.78 | 2,181,842 | +0.92(+3.07%) |
Feb 13, 2006 | 30.12 | 30.51 | 29.77 | 29.86 | 1,153,193 | -0.31(-1.02%) |
Feb 10, 2006 | 30.61 | 30.62 | 29.99 | 30.17 | 931,780 | -0.56(-1.83%) |
Feb 09, 2006 | 30.76 | 31.07 | 30.51 | 30.73 | 1,481,102 | -0.00(-0.02%) |
Feb 08, 2006 | 30.59 | 30.83 | 30.11 | 30.74 | 1,614,672 | +0.33(+1.10%) |
Feb 07, 2006 | 30.40 | 30.65 | 30.04 | 30.41 | 1,720,364 | -0.29(-0.94%) |
Feb 06, 2006 | 31.14 | 31.39 | 30.51 | 30.69 | 1,213,360 | -0.54(-1.74%) |
Feb 03, 2006 | 30.18 | 31.56 | 29.99 | 31.24 | 2,150,957 | +0.71(+2.34%) |
Feb 02, 2006 | 31.23 | 31.23 | 30.50 | 30.53 | 1,657,390 | -0.70(-2.25%) |