Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.94 | 30.09 | 29.58 | 29.64 | 5,606,704 | -0.44(-1.46%) |
Apr 27, 2006 | 29.99 | 30.35 | 29.85 | 30.08 | 9,441,013 | -0.66(-2.13%) |
Apr 26, 2006 | 30.47 | 30.84 | 30.32 | 30.73 | 4,508,995 | +0.24(+0.80%) |
Apr 25, 2006 | 30.29 | 30.61 | 30.10 | 30.49 | 4,552,875 | +0.35(+1.16%) |
Apr 24, 2006 | 30.28 | 30.53 | 30.09 | 30.14 | 3,937,985 | -0.23(-0.76%) |
Apr 21, 2006 | 30.86 | 30.87 | 30.14 | 30.37 | 4,296,623 | -0.20(-0.64%) |
Apr 20, 2006 | 30.30 | 30.87 | 29.94 | 30.57 | 5,756,554 | +0.21(+0.69%) |
Apr 19, 2006 | 30.75 | 30.96 | 29.81 | 30.36 | 8,686,312 | -0.44(-1.43%) |
Apr 18, 2006 | 30.51 | 31.02 | 30.11 | 30.80 | 7,668,475 | +0.89(+2.98%) |
Apr 17, 2006 | 30.28 | 30.45 | 29.63 | 29.90 | 4,194,094 | -0.37(-1.22%) |
Apr 13, 2006 | 29.61 | 30.82 | 29.07 | 30.27 | 8,054,931 | +0.66(+2.24%) |
Apr 12, 2006 | 29.28 | 29.76 | 29.15 | 29.61 | 3,674,277 | +0.40(+1.36%) |
Apr 11, 2006 | 29.73 | 29.90 | 28.99 | 29.21 | 5,234,013 | -0.52(-1.74%) |
Apr 10, 2006 | 29.57 | 29.92 | 29.43 | 29.73 | 3,386,478 | +0.16(+0.54%) |
Apr 07, 2006 | 29.99 | 30.12 | 29.41 | 29.57 | 3,339,587 | -0.31(-1.05%) |
Apr 06, 2006 | 29.99 | 30.15 | 29.69 | 29.88 | 2,829,952 | -0.10(-0.33%) |
Apr 05, 2006 | 30.15 | 30.18 | 29.75 | 29.98 | 3,854,098 | -0.08(-0.28%) |
Apr 04, 2006 | 29.48 | 30.16 | 29.15 | 30.06 | 4,317,416 | +0.50(+1.70%) |
Apr 03, 2006 | 29.99 | 30.45 | 29.43 | 29.56 | 4,886,704 | -0.27(-0.89%) |
Mar 31, 2006 | 29.70 | 30.13 | 29.70 | 29.83 | 4,474,866 | +0.30(+1.02%) |
Mar 30, 2006 | 29.42 | 29.78 | 29.34 | 29.53 | 3,608,601 | +0.05(+0.17%) |
Mar 29, 2006 | 29.42 | 29.57 | 29.29 | 29.48 | 3,211,963 | +0.25(+0.86%) |
Mar 28, 2006 | 28.74 | 29.76 | 28.74 | 29.23 | 3,262,296 | -0.06(-0.21%) |
Mar 27, 2006 | 29.41 | 29.53 | 29.06 | 29.29 | 4,456,368 | -0.31(-1.06%) |
Mar 24, 2006 | 29.61 | 29.97 | 29.51 | 29.60 | 2,910,828 | -0.05(-0.16%) |
Mar 23, 2006 | 29.82 | 29.85 | 29.41 | 29.65 | 4,176,312 | -0.10(-0.33%) |
Mar 22, 2006 | 29.50 | 29.80 | 29.50 | 29.75 | 3,446,132 | +0.27(+0.92%) |
Mar 21, 2006 | 29.81 | 29.92 | 29.41 | 29.48 | 4,094,432 | -0.21(-0.70%) |
Mar 20, 2006 | 29.77 | 29.96 | 29.57 | 29.69 | 3,085,200 | -0.13(-0.44%) |
Mar 17, 2006 | 29.87 | 29.92 | 29.67 | 29.82 | 6,795,900 | +0.12(+0.40%) |
Mar 16, 2006 | 29.88 | 30.09 | 29.59 | 29.70 | 4,134,010 | -0.18(-0.61%) |
Mar 15, 2006 | 29.64 | 29.90 | 29.30 | 29.88 | 4,530,505 | +0.35(+1.18%) |
Mar 14, 2006 | 29.00 | 29.64 | 28.99 | 29.53 | 2,983,961 | +0.47(+1.63%) |
Mar 13, 2006 | 29.43 | 29.51 | 29.06 | 29.06 | 4,339,355 | -0.33(-1.12%) |
Mar 10, 2006 | 28.77 | 29.51 | 28.68 | 29.39 | 4,557,607 | +0.61(+2.11%) |
Mar 09, 2006 | 28.94 | 29.20 | 28.71 | 28.78 | 3,848,362 | -0.16(-0.55%) |
Mar 08, 2006 | 28.87 | 28.94 | 28.43 | 28.94 | 4,239,264 | +0.08(+0.29%) |
Mar 07, 2006 | 28.56 | 28.97 | 28.40 | 28.86 | 4,863,330 | +0.29(+1.03%) |
Mar 06, 2006 | 29.03 | 29.14 | 28.36 | 28.56 | 4,224,781 | -0.53(-1.82%) |
Mar 03, 2006 | 28.74 | 29.53 | 28.60 | 29.09 | 4,683,080 | +0.17(+0.58%) |
Mar 02, 2006 | 28.48 | 29.14 | 28.45 | 28.93 | 5,070,683 | +0.15(+0.51%) |
Mar 01, 2006 | 28.54 | 28.79 | 28.37 | 28.78 | 4,463,394 | +0.22(+0.78%) |
Feb 28, 2006 | 28.99 | 29.00 | 28.45 | 28.56 | 5,906,118 | -0.43(-1.49%) |
Feb 27, 2006 | 29.07 | 29.34 | 28.94 | 28.99 | 3,467,928 | +0.06(+0.22%) |
Feb 24, 2006 | 28.78 | 29.00 | 28.52 | 28.93 | 4,051,413 | +0.03(+0.12%) |
Feb 23, 2006 | 29.05 | 29.14 | 28.77 | 28.89 | 5,570,711 | -0.42(-1.43%) |
Feb 22, 2006 | 29.07 | 29.36 | 29.02 | 29.31 | 6,048,082 | +0.43(+1.47%) |
Feb 21, 2006 | 29.64 | 29.64 | 28.77 | 28.88 | 7,524,647 | -0.53(-1.80%) |
Feb 17, 2006 | 29.14 | 29.94 | 29.08 | 29.41 | 11,021,542 | +0.42(+1.44%) |
Feb 16, 2006 | 28.77 | 29.06 | 28.28 | 29.00 | 10,242,893 | +0.52(+1.81%) |
Feb 15, 2006 | 28.10 | 28.49 | 28.05 | 28.48 | 5,280,904 | +0.23(+0.81%) |
Feb 14, 2006 | 27.85 | 28.47 | 27.71 | 28.25 | 7,136,470 | +0.31(+1.10%) |
Feb 13, 2006 | 27.55 | 27.96 | 27.43 | 27.94 | 5,662,055 | +0.31(+1.11%) |
Feb 10, 2006 | 27.41 | 27.76 | 27.25 | 27.64 | 5,148,262 | +0.08(+0.28%) |
Feb 09, 2006 | 27.21 | 27.85 | 27.02 | 27.56 | 7,774,016 | +0.35(+1.28%) |
Feb 08, 2006 | 27.65 | 27.65 | 27.03 | 27.21 | 7,927,881 | -0.09(-0.33%) |
Feb 07, 2006 | 27.27 | 27.30 | 26.78 | 27.30 | 5,118,005 | -0.20(-0.71%) |
Feb 06, 2006 | 27.31 | 27.55 | 26.95 | 27.50 | 5,964,481 | +0.14(+0.51%) |
Feb 03, 2006 | 27.30 | 27.80 | 27.02 | 27.36 | 7,995,995 | +0.49(+1.82%) |
Feb 02, 2006 | 26.90 | 27.60 | 26.65 | 26.87 | 7,638,648 | -0.56(-2.06%) |