Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.92 | 33.13 | 31.45 | 32.61 | 12,846,700 | +1.36(+4.35%) |
Apr 27, 2006 | 31.44 | 31.44 | 30.98 | 31.25 | 2,247,900 | +0.03(+0.10%) |
Apr 26, 2006 | 30.75 | 31.40 | 30.75 | 31.22 | 1,772,600 | +0.62(+2.03%) |
Apr 25, 2006 | 30.66 | 30.77 | 30.49 | 30.60 | 2,232,900 | -0.08(-0.26%) |
Apr 24, 2006 | 30.68 | 30.96 | 30.60 | 30.68 | 1,595,700 | -0.06(-0.20%) |
Apr 21, 2006 | 31.02 | 31.02 | 30.61 | 30.74 | 1,626,000 | -0.10(-0.32%) |
Apr 20, 2006 | 31.09 | 31.11 | 30.76 | 30.84 | 2,608,900 | -0.17(-0.55%) |
Apr 19, 2006 | 31.09 | 31.20 | 30.66 | 31.01 | 2,866,500 | -0.13(-0.42%) |
Apr 18, 2006 | 31.06 | 31.33 | 30.97 | 31.14 | 1,836,200 | +0.09(+0.29%) |
Apr 17, 2006 | 31.16 | 31.44 | 30.98 | 31.05 | 1,454,100 | -0.03(-0.10%) |
Apr 13, 2006 | 31.10 | 31.17 | 30.97 | 31.08 | 1,233,000 | -0.02(-0.06%) |
Apr 12, 2006 | 31.03 | 31.19 | 30.95 | 31.10 | 1,287,300 | +0.08(+0.26%) |
Apr 11, 2006 | 31.00 | 31.10 | 30.66 | 31.02 | 2,189,000 | +0.02(+0.06%) |
Apr 10, 2006 | 30.85 | 31.31 | 30.67 | 31.00 | 1,301,500 | +0.15(+0.49%) |
Apr 07, 2006 | 31.04 | 31.13 | 30.77 | 30.85 | 1,090,300 | -0.20(-0.64%) |
Apr 06, 2006 | 30.84 | 31.36 | 30.76 | 31.05 | 2,104,500 | +0.22(+0.71%) |
Apr 05, 2006 | 30.98 | 31.12 | 30.75 | 30.83 | 1,607,100 | -0.07(-0.23%) |
Apr 04, 2006 | 30.50 | 30.91 | 30.30 | 30.90 | 2,209,100 | +0.16(+0.52%) |
Apr 03, 2006 | 31.18 | 31.29 | 30.65 | 30.74 | 2,880,500 | -0.43(-1.38%) |
Mar 31, 2006 | 30.86 | 31.30 | 30.64 | 31.17 | 3,022,100 | +0.21(+0.68%) |
Mar 30, 2006 | 31.10 | 31.14 | 30.61 | 30.96 | 1,946,900 | -0.20(-0.64%) |
Mar 29, 2006 | 31.95 | 31.96 | 31.14 | 31.16 | 3,324,200 | -0.84(-2.62%) |
Mar 28, 2006 | 31.70 | 32.43 | 31.51 | 32.00 | 3,354,700 | +0.30(+0.95%) |
Mar 27, 2006 | 31.25 | 31.96 | 31.25 | 31.70 | 2,447,900 | +0.59(+1.90%) |
Mar 24, 2006 | 30.87 | 31.18 | 30.59 | 31.11 | 1,767,100 | +0.25(+0.81%) |
Mar 23, 2006 | 30.99 | 31.04 | 30.63 | 30.86 | 2,749,900 | -0.11(-0.36%) |
Mar 22, 2006 | 30.05 | 31.01 | 30.01 | 30.97 | 2,250,400 | +0.97(+3.23%) |
Mar 21, 2006 | 29.97 | 30.32 | 29.93 | 30.00 | 1,613,100 | +0.12(+0.40%) |
Mar 20, 2006 | 30.24 | 30.51 | 29.84 | 29.88 | 2,683,900 | -0.25(-0.83%) |
Mar 17, 2006 | 30.00 | 30.14 | 29.67 | 30.13 | 2,321,200 | +0.21(+0.70%) |
Mar 16, 2006 | 29.95 | 30.02 | 29.69 | 29.92 | 2,001,400 | +0.16(+0.54%) |
Mar 15, 2006 | 29.78 | 29.95 | 29.65 | 29.76 | 1,171,000 | -0.11(-0.37%) |
Mar 14, 2006 | 29.86 | 29.93 | 29.42 | 29.87 | 2,233,800 | +0.01(+0.03%) |
Mar 13, 2006 | 29.39 | 30.10 | 29.25 | 29.86 | 2,278,200 | +0.76(+2.61%) |
Mar 10, 2006 | 29.18 | 29.40 | 28.98 | 29.10 | 1,651,300 | -0.09(-0.31%) |
Mar 09, 2006 | 29.15 | 29.19 | 28.90 | 29.19 | 1,360,300 | +0.17(+0.59%) |
Mar 08, 2006 | 28.88 | 29.29 | 28.85 | 29.02 | 1,331,700 | +0.19(+0.66%) |
Mar 07, 2006 | 28.78 | 29.04 | 28.12 | 28.83 | 1,415,400 | +0.08(+0.28%) |
Mar 06, 2006 | 28.76 | 28.81 | 28.67 | 28.75 | 1,121,600 | -0.04(-0.14%) |
Mar 03, 2006 | 28.48 | 28.99 | 28.45 | 28.79 | 1,216,100 | +0.29(+1.02%) |
Mar 02, 2006 | 28.76 | 28.78 | 28.39 | 28.50 | 1,277,000 | -0.26(-0.90%) |
Mar 01, 2006 | 28.85 | 28.90 | 28.65 | 28.76 | 1,349,800 | -0.09(-0.31%) |
Feb 28, 2006 | 28.99 | 29.45 | 28.74 | 28.85 | 2,342,400 | -0.14(-0.48%) |
Feb 27, 2006 | 28.90 | 29.20 | 28.72 | 28.99 | 2,972,400 | +0.70(+2.47%) |
Feb 24, 2006 | 28.15 | 28.39 | 28.01 | 28.29 | 1,309,400 | +0.09(+0.32%) |
Feb 23, 2006 | 28.38 | 28.49 | 28.10 | 28.20 | 1,371,200 | -0.15(-0.53%) |
Feb 22, 2006 | 28.14 | 28.46 | 28.13 | 28.35 | 2,027,300 | +0.21(+0.75%) |
Feb 21, 2006 | 28.50 | 28.60 | 28.05 | 28.14 | 1,291,800 | -0.29(-1.02%) |
Feb 17, 2006 | 28.10 | 28.47 | 28.09 | 28.43 | 1,555,600 | +0.48(+1.72%) |
Feb 16, 2006 | 27.70 | 27.95 | 27.65 | 27.95 | 1,081,500 | +0.13(+0.47%) |
Feb 15, 2006 | 27.25 | 27.86 | 27.06 | 27.82 | 1,328,500 | +0.45(+1.64%) |
Feb 14, 2006 | 27.24 | 27.44 | 27.12 | 27.37 | 2,325,100 | +0.13(+0.48%) |
Feb 13, 2006 | 27.01 | 27.33 | 27.01 | 27.24 | 1,650,300 | +0.03(+0.11%) |
Feb 10, 2006 | 27.13 | 27.37 | 27.13 | 27.21 | 1,857,500 | -0.22(-0.80%) |
Feb 09, 2006 | 27.63 | 27.70 | 27.34 | 27.43 | 2,643,900 | -0.20(-0.72%) |
Feb 08, 2006 | 26.98 | 27.67 | 26.95 | 27.63 | 2,660,000 | +0.62(+2.30%) |
Feb 07, 2006 | 27.08 | 27.12 | 26.91 | 27.01 | 3,557,300 | -0.09(-0.33%) |
Feb 06, 2006 | 27.00 | 27.16 | 26.78 | 27.10 | 2,341,100 | -0.08(-0.29%) |
Feb 03, 2006 | 27.40 | 27.75 | 27.02 | 27.18 | 3,484,400 | -0.88(-3.14%) |
Feb 02, 2006 | 28.75 | 28.75 | 27.93 | 28.06 | 6,263,700 | -0.30(-1.06%) |