Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.55 | 30.38 | 29.42 | 29.56 | 2,884,500 | -0.45(-1.50%) |
Apr 27, 2006 | 29.88 | 30.41 | 28.92 | 30.01 | 5,677,205 | -0.64(-2.10%) |
Apr 26, 2006 | 30.70 | 32.04 | 30.54 | 30.65 | 5,026,042 | +0.37(+1.21%) |
Apr 25, 2006 | 30.69 | 31.08 | 29.84 | 30.29 | 3,716,319 | -0.50(-1.61%) |
Apr 24, 2006 | 31.44 | 31.45 | 30.58 | 30.78 | 3,240,699 | -0.76(-2.42%) |
Apr 21, 2006 | 31.31 | 31.60 | 30.99 | 31.55 | 3,468,666 | +0.35(+1.12%) |
Apr 20, 2006 | 30.30 | 31.31 | 30.01 | 31.20 | 3,478,890 | +0.56(+1.83%) |
Apr 19, 2006 | 30.95 | 31.22 | 30.47 | 30.64 | 3,449,415 | -0.31(-1.01%) |
Apr 18, 2006 | 29.50 | 31.12 | 29.03 | 30.95 | 5,971,953 | +1.28(+4.31%) |
Apr 17, 2006 | 30.09 | 30.35 | 29.43 | 29.67 | 2,024,077 | -0.43(-1.44%) |
Apr 13, 2006 | 30.47 | 30.34 | 29.74 | 30.10 | 2,363,417 | -0.37(-1.21%) |
Apr 12, 2006 | 30.89 | 30.92 | 30.31 | 30.47 | 1,923,471 | -0.50(-1.60%) |
Apr 11, 2006 | 31.66 | 32.12 | 30.71 | 30.97 | 3,773,855 | -0.69(-2.18%) |
Apr 10, 2006 | 32.27 | 32.67 | 31.63 | 31.66 | 2,927,462 | -0.90(-2.77%) |
Apr 07, 2006 | 32.34 | 32.85 | 32.12 | 32.56 | 2,914,301 | +0.10(+0.31%) |
Apr 06, 2006 | 32.71 | 32.98 | 32.12 | 32.46 | 3,005,880 | -0.49(-1.48%) |
Apr 05, 2006 | 31.54 | 32.98 | 31.48 | 32.94 | 3,850,967 | +1.69(+5.41%) |
Apr 04, 2006 | 31.41 | 31.63 | 31.06 | 31.25 | 2,183,741 | -0.07(-0.23%) |
Apr 03, 2006 | 31.64 | 31.76 | 31.17 | 31.32 | 3,193,387 | -0.51(-1.62%) |
Mar 31, 2006 | 31.65 | 32.11 | 31.55 | 31.84 | 1,916,619 | -0.18(-0.57%) |
Mar 30, 2006 | 32.01 | 32.49 | 31.26 | 32.02 | 3,105,072 | -0.20(-0.63%) |
Mar 29, 2006 | 32.12 | 32.38 | 31.76 | 32.23 | 2,061,056 | +0.09(+0.29%) |
Mar 28, 2006 | 32.83 | 32.96 | 31.78 | 32.13 | 3,902,521 | -0.32(-0.99%) |
Mar 27, 2006 | 32.81 | 33.15 | 32.24 | 32.46 | 5,975,433 | +0.87(+2.77%) |
Mar 24, 2006 | 31.28 | 32.35 | 30.80 | 31.58 | 4,610,024 | -0.10(-0.32%) |
Mar 23, 2006 | 30.66 | 32.06 | 30.57 | 31.68 | 4,532,150 | +1.25(+4.11%) |
Mar 22, 2006 | 30.22 | 30.85 | 30.17 | 30.43 | 2,061,056 | +0.21(+0.70%) |
Mar 21, 2006 | 30.66 | 30.97 | 30.15 | 30.22 | 4,289,173 | -0.60(-1.94%) |
Mar 20, 2006 | 32.06 | 32.18 | 30.74 | 30.82 | 3,714,144 | -1.35(-4.20%) |
Mar 17, 2006 | 32.41 | 32.70 | 31.90 | 32.17 | 4,138,210 | +0.74(+2.37%) |
Mar 16, 2006 | 30.98 | 32.10 | 30.65 | 31.43 | 5,567,355 | +1.19(+3.92%) |
Mar 15, 2006 | 30.66 | 31.03 | 30.04 | 30.24 | 3,306,500 | -0.42(-1.38%) |
Mar 14, 2006 | 29.04 | 30.68 | 29.01 | 30.66 | 4,211,082 | +1.56(+5.37%) |
Mar 13, 2006 | 28.78 | 29.33 | 28.73 | 29.10 | 1,916,075 | +0.24(+0.83%) |
Mar 10, 2006 | 28.21 | 29.24 | 28.05 | 28.86 | 2,523,299 | +0.55(+1.95%) |
Mar 09, 2006 | 28.78 | 29.09 | 28.14 | 28.31 | 2,905,927 | -0.43(-1.50%) |
Mar 08, 2006 | 28.50 | 29.03 | 28.16 | 28.74 | 3,780,380 | -0.06(-0.22%) |
Mar 07, 2006 | 29.79 | 29.93 | 28.63 | 28.81 | 4,464,608 | -1.37(-4.54%) |
Mar 06, 2006 | 30.18 | 30.48 | 30.02 | 30.18 | 2,577,028 | -0.17(-0.55%) |
Mar 03, 2006 | 30.25 | 30.72 | 30.05 | 30.34 | 3,345,546 | -0.48(-1.55%) |
Mar 02, 2006 | 30.14 | 31.03 | 29.98 | 30.82 | 3,913,724 | +0.57(+1.88%) |
Mar 01, 2006 | 29.46 | 30.34 | 29.32 | 30.25 | 3,566,988 | +0.52(+1.76%) |
Feb 28, 2006 | 30.02 | 30.25 | 29.42 | 29.73 | 2,554,949 | -0.29(-0.98%) |
Feb 27, 2006 | 30.25 | 30.43 | 29.61 | 30.02 | 3,904,805 | -0.63(-2.07%) |
Feb 24, 2006 | 30.75 | 30.85 | 30.11 | 30.65 | 3,144,987 | -0.18(-0.60%) |
Feb 23, 2006 | 30.43 | 31.34 | 29.53 | 30.84 | 8,432,714 | +0.97(+3.23%) |
Feb 22, 2006 | 28.50 | 30.10 | 28.32 | 29.87 | 7,853,551 | +1.58(+5.59%) |
Feb 21, 2006 | 28.17 | 28.64 | 27.64 | 28.29 | 7,093,081 | +0.94(+3.43%) |
Feb 17, 2006 | 28.25 | 28.27 | 27.33 | 27.35 | 3,457,790 | -0.75(-2.68%) |
Feb 16, 2006 | 28.50 | 28.55 | 27.59 | 28.11 | 4,037,278 | +0.63(+2.31%) |
Feb 15, 2006 | 27.44 | 28.17 | 27.12 | 27.47 | 3,548,715 | +0.00(+0.00%) |
Feb 14, 2006 | 26.88 | 27.67 | 26.39 | 27.47 | 4,312,884 | +0.49(+1.81%) |
Feb 13, 2006 | 27.26 | 27.67 | 26.93 | 26.99 | 3,139,549 | -0.43(-1.58%) |
Feb 10, 2006 | 27.58 | 27.76 | 27.07 | 27.42 | 2,661,101 | -0.20(-0.73%) |
Feb 09, 2006 | 27.75 | 28.13 | 27.53 | 27.62 | 3,092,129 | -0.33(-1.18%) |
Feb 08, 2006 | 27.49 | 28.18 | 26.93 | 27.95 | 5,779,551 | +0.86(+3.16%) |
Feb 07, 2006 | 27.56 | 28.28 | 26.93 | 27.10 | 10,779,273 | -1.59(-5.55%) |
Feb 06, 2006 | 29.61 | 29.70 | 28.51 | 28.69 | 3,573,296 | -0.90(-3.05%) |
Feb 03, 2006 | 29.02 | 30.11 | 28.23 | 29.59 | 5,819,685 | +0.34(+1.16%) |
Feb 02, 2006 | 30.34 | 30.39 | 29.11 | 29.25 | 5,558,763 | -1.06(-3.49%) |