Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.80 | 29.95 | 29.44 | 29.50 | 5,633,047 | -0.44(-1.46%) |
Apr 27, 2006 | 29.85 | 30.21 | 29.71 | 29.94 | 9,485,372 | -0.65(-2.13%) |
Apr 26, 2006 | 30.33 | 30.70 | 30.18 | 30.59 | 4,530,181 | +0.24(+0.80%) |
Apr 25, 2006 | 30.15 | 30.46 | 29.96 | 30.35 | 4,574,266 | +0.35(+1.16%) |
Apr 24, 2006 | 30.14 | 30.39 | 29.95 | 30.00 | 3,956,488 | -0.23(-0.76%) |
Apr 21, 2006 | 30.71 | 30.72 | 30.00 | 30.23 | 4,316,811 | -0.19(-0.64%) |
Apr 20, 2006 | 30.16 | 30.73 | 29.80 | 30.42 | 5,783,602 | +0.21(+0.69%) |
Apr 19, 2006 | 30.61 | 30.82 | 29.67 | 30.21 | 8,727,125 | -0.44(-1.43%) |
Apr 18, 2006 | 30.37 | 30.87 | 29.96 | 30.65 | 7,704,506 | +0.89(+2.99%) |
Apr 17, 2006 | 30.14 | 30.31 | 29.49 | 29.76 | 4,213,800 | -0.37(-1.22%) |
Apr 13, 2006 | 29.47 | 30.67 | 28.93 | 30.13 | 8,092,778 | +0.66(+2.24%) |
Apr 12, 2006 | 29.15 | 29.62 | 29.01 | 29.47 | 3,691,541 | +0.40(+1.36%) |
Apr 11, 2006 | 29.59 | 29.76 | 28.85 | 29.08 | 5,258,606 | -0.51(-1.74%) |
Apr 10, 2006 | 29.43 | 29.78 | 29.29 | 29.59 | 3,402,390 | +0.16(+0.54%) |
Apr 07, 2006 | 29.85 | 29.98 | 29.27 | 29.43 | 3,355,278 | -0.31(-1.05%) |
Apr 06, 2006 | 29.85 | 30.01 | 29.55 | 29.74 | 2,843,249 | -0.10(-0.33%) |
Apr 05, 2006 | 30.01 | 30.04 | 29.61 | 29.84 | 3,872,206 | -0.08(-0.28%) |
Apr 04, 2006 | 29.35 | 30.02 | 29.01 | 29.92 | 4,337,701 | +0.50(+1.70%) |
Apr 03, 2006 | 29.85 | 30.30 | 29.29 | 29.42 | 4,909,665 | -0.26(-0.89%) |
Mar 31, 2006 | 29.56 | 29.99 | 29.56 | 29.69 | 4,495,892 | +0.30(+1.02%) |
Mar 30, 2006 | 29.28 | 29.64 | 29.21 | 29.39 | 3,625,556 | +0.05(+0.17%) |
Mar 29, 2006 | 29.28 | 29.43 | 29.15 | 29.34 | 3,227,055 | +0.25(+0.86%) |
Mar 28, 2006 | 28.60 | 29.62 | 28.60 | 29.09 | 3,277,624 | -0.06(-0.21%) |
Mar 27, 2006 | 29.27 | 29.39 | 28.92 | 29.15 | 4,477,306 | -0.31(-1.06%) |
Mar 24, 2006 | 29.47 | 29.83 | 29.37 | 29.46 | 2,924,505 | -0.05(-0.16%) |
Mar 23, 2006 | 29.68 | 29.71 | 29.28 | 29.51 | 4,195,935 | -0.10(-0.33%) |
Mar 22, 2006 | 29.36 | 29.66 | 29.36 | 29.61 | 3,462,323 | +0.27(+0.92%) |
Mar 21, 2006 | 29.67 | 29.78 | 29.28 | 29.34 | 4,113,670 | -0.21(-0.70%) |
Mar 20, 2006 | 29.63 | 29.82 | 29.43 | 29.55 | 3,099,696 | -0.13(-0.44%) |
Mar 17, 2006 | 29.73 | 29.78 | 29.53 | 29.68 | 6,827,831 | +0.12(+0.40%) |
Mar 16, 2006 | 29.74 | 29.95 | 29.45 | 29.56 | 4,153,434 | -0.18(-0.61%) |
Mar 15, 2006 | 29.50 | 29.76 | 29.17 | 29.74 | 4,551,791 | +0.35(+1.18%) |
Mar 14, 2006 | 28.86 | 29.50 | 28.85 | 29.40 | 2,997,981 | +0.47(+1.63%) |
Mar 13, 2006 | 29.29 | 29.37 | 28.92 | 28.92 | 4,359,744 | -0.33(-1.12%) |
Mar 10, 2006 | 28.63 | 29.37 | 28.54 | 29.25 | 4,579,021 | +0.60(+2.11%) |
Mar 09, 2006 | 28.81 | 29.06 | 28.57 | 28.65 | 3,866,444 | -0.16(-0.55%) |
Mar 08, 2006 | 28.74 | 28.81 | 28.30 | 28.81 | 4,259,182 | +0.08(+0.29%) |
Mar 07, 2006 | 28.42 | 28.83 | 28.26 | 28.72 | 4,886,181 | +0.29(+1.03%) |
Mar 06, 2006 | 28.90 | 29.00 | 28.23 | 28.43 | 4,244,631 | -0.53(-1.82%) |
Mar 03, 2006 | 28.60 | 29.40 | 28.47 | 28.96 | 4,705,083 | +0.17(+0.58%) |
Mar 02, 2006 | 28.35 | 29.01 | 28.32 | 28.79 | 5,094,508 | +0.15(+0.51%) |
Mar 01, 2006 | 28.40 | 28.65 | 28.24 | 28.65 | 4,484,366 | +0.22(+0.78%) |
Feb 28, 2006 | 28.85 | 28.86 | 28.31 | 28.42 | 5,933,868 | -0.43(-1.49%) |
Feb 27, 2006 | 28.93 | 29.20 | 28.81 | 28.85 | 3,484,222 | +0.06(+0.22%) |
Feb 24, 2006 | 28.65 | 28.86 | 28.39 | 28.79 | 4,070,449 | +0.03(+0.12%) |
Feb 23, 2006 | 28.91 | 29.00 | 28.63 | 28.76 | 5,596,885 | -0.42(-1.43%) |
Feb 22, 2006 | 28.93 | 29.22 | 28.89 | 29.17 | 6,076,499 | +0.42(+1.47%) |
Feb 21, 2006 | 29.50 | 29.51 | 28.63 | 28.75 | 7,560,002 | -0.53(-1.80%) |
Feb 17, 2006 | 29.01 | 29.80 | 28.94 | 29.28 | 11,073,327 | +0.42(+1.44%) |
Feb 16, 2006 | 28.64 | 28.92 | 28.15 | 28.86 | 10,291,020 | +0.51(+1.81%) |
Feb 15, 2006 | 27.97 | 28.35 | 27.92 | 28.35 | 5,305,717 | +0.23(+0.81%) |
Feb 14, 2006 | 27.72 | 28.33 | 27.58 | 28.12 | 7,170,001 | +0.31(+1.10%) |
Feb 13, 2006 | 27.42 | 27.83 | 27.30 | 27.81 | 5,688,659 | +0.31(+1.11%) |
Feb 10, 2006 | 27.28 | 27.63 | 27.13 | 27.51 | 5,172,451 | +0.08(+0.28%) |
Feb 09, 2006 | 27.08 | 27.72 | 26.89 | 27.43 | 7,810,542 | +0.35(+1.28%) |
Feb 08, 2006 | 27.52 | 27.52 | 26.90 | 27.08 | 7,965,131 | -0.09(-0.33%) |
Feb 07, 2006 | 27.15 | 27.17 | 26.65 | 27.17 | 5,142,052 | -0.19(-0.71%) |
Feb 06, 2006 | 27.18 | 27.42 | 26.82 | 27.37 | 5,992,505 | +0.14(+0.51%) |
Feb 03, 2006 | 27.17 | 27.67 | 26.90 | 27.23 | 8,033,565 | +0.49(+1.82%) |
Feb 02, 2006 | 26.77 | 27.47 | 26.53 | 26.74 | 7,674,539 | -0.56(-2.06%) |