Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.19 | 30.85 | 30.13 | 30.25 | 24,638,298 | +0.32(+1.07%) |
Apr 27, 2006 | 29.94 | 30.18 | 29.25 | 29.93 | 33,137,960 | -0.43(-1.43%) |
Apr 26, 2006 | 30.52 | 31.24 | 30.30 | 30.36 | 27,253,766 | -0.49(-1.60%) |
Apr 25, 2006 | 31.92 | 32.22 | 30.80 | 30.86 | 31,049,700 | -0.72(-2.29%) |
Apr 24, 2006 | 32.60 | 32.69 | 31.58 | 31.58 | 24,640,288 | -1.20(-3.67%) |
Apr 21, 2006 | 31.70 | 32.78 | 31.70 | 32.78 | 25,365,640 | +1.19(+3.78%) |
Apr 20, 2006 | 31.77 | 32.06 | 31.20 | 31.59 | 24,624,808 | -0.42(-1.30%) |
Apr 19, 2006 | 31.43 | 32.11 | 31.43 | 32.01 | 21,709,248 | +0.06(+0.20%) |
Apr 18, 2006 | 31.27 | 32.02 | 31.19 | 31.94 | 25,254,846 | +1.04(+3.38%) |
Apr 17, 2006 | 30.66 | 31.07 | 30.55 | 30.90 | 16,354,913 | +0.54(+1.77%) |
Apr 13, 2006 | 30.45 | 30.60 | 30.09 | 30.36 | 11,201,156 | -0.09(-0.28%) |
Apr 12, 2006 | 30.35 | 30.79 | 30.30 | 30.45 | 15,646,368 | -0.01(-0.04%) |
Apr 11, 2006 | 30.64 | 30.84 | 30.33 | 30.46 | 23,576,364 | +0.30(+0.99%) |
Apr 10, 2006 | 30.04 | 30.58 | 29.96 | 30.16 | 19,567,690 | +0.33(+1.12%) |
Apr 07, 2006 | 30.12 | 30.37 | 29.62 | 29.83 | 17,932,110 | -0.58(-1.92%) |
Apr 06, 2006 | 30.30 | 30.79 | 30.22 | 30.41 | 25,021,318 | +0.31(+1.04%) |
Apr 05, 2006 | 29.60 | 30.18 | 29.29 | 30.10 | 27,725,686 | +0.64(+2.16%) |
Apr 04, 2006 | 29.30 | 29.57 | 29.00 | 29.46 | 21,470,854 | +0.33(+1.15%) |
Apr 03, 2006 | 28.92 | 29.56 | 28.82 | 29.13 | 25,022,866 | +0.57(+2.00%) |
Mar 31, 2006 | 28.97 | 28.97 | 28.42 | 28.56 | 24,195,126 | -0.60(-2.06%) |
Mar 30, 2006 | 29.28 | 29.64 | 29.10 | 29.16 | 19,123,856 | -0.14(-0.49%) |
Mar 29, 2006 | 29.03 | 29.41 | 28.94 | 29.30 | 17,165,406 | +0.47(+1.65%) |
Mar 28, 2006 | 28.73 | 29.38 | 28.70 | 28.83 | 23,234,918 | +0.29(+1.03%) |
Mar 27, 2006 | 27.87 | 28.68 | 27.65 | 28.53 | 25,468,472 | +0.61(+2.17%) |
Mar 24, 2006 | 27.78 | 28.27 | 27.72 | 27.93 | 17,888,988 | +0.29(+1.05%) |
Mar 23, 2006 | 27.70 | 28.00 | 27.56 | 27.64 | 14,815,752 | +0.29(+1.06%) |
Mar 22, 2006 | 26.78 | 27.79 | 26.78 | 27.35 | 17,329,494 | +0.45(+1.66%) |
Mar 21, 2006 | 27.17 | 27.44 | 26.87 | 26.90 | 19,302,982 | -0.36(-1.33%) |
Mar 20, 2006 | 27.58 | 27.81 | 27.20 | 27.26 | 13,638,603 | -0.48(-1.74%) |
Mar 17, 2006 | 28.40 | 28.40 | 27.65 | 27.75 | 17,636,442 | -0.44(-1.57%) |
Mar 16, 2006 | 27.92 | 28.26 | 27.58 | 28.19 | 18,712,086 | +0.30(+1.09%) |
Mar 15, 2006 | 27.45 | 27.90 | 27.32 | 27.89 | 23,363,846 | +0.38(+1.38%) |
Mar 14, 2006 | 27.27 | 27.54 | 27.05 | 27.51 | 19,427,264 | +0.30(+1.11%) |
Mar 13, 2006 | 26.85 | 27.21 | 26.81 | 27.20 | 17,381,906 | +0.49(+1.85%) |
Mar 10, 2006 | 26.72 | 27.10 | 26.45 | 26.71 | 20,169,644 | -0.03(-0.12%) |
Mar 09, 2006 | 27.09 | 27.15 | 26.64 | 26.74 | 16,202,766 | -0.19(-0.69%) |
Mar 08, 2006 | 26.63 | 27.13 | 26.47 | 26.93 | 19,248,580 | +0.03(+0.12%) |
Mar 07, 2006 | 27.31 | 27.34 | 26.68 | 26.90 | 20,353,856 | -0.53(-1.93%) |
Mar 06, 2006 | 28.08 | 28.19 | 27.38 | 27.43 | 13,888,275 | -0.83(-2.93%) |
Mar 03, 2006 | 28.30 | 28.60 | 28.04 | 28.25 | 15,235,483 | -0.14(-0.48%) |
Mar 02, 2006 | 28.04 | 28.49 | 27.90 | 28.39 | 21,961,794 | +0.46(+1.64%) |
Mar 01, 2006 | 27.76 | 27.97 | 27.50 | 27.93 | 17,113,216 | +0.37(+1.33%) |
Feb 28, 2006 | 27.99 | 27.88 | 27.25 | 27.57 | 27,822,990 | -0.42(-1.50%) |
Feb 27, 2006 | 28.23 | 28.24 | 27.79 | 27.99 | 15,969,681 | -0.38(-1.34%) |
Feb 24, 2006 | 28.24 | 28.65 | 28.14 | 28.37 | 22,715,674 | +0.58(+2.10%) |
Feb 23, 2006 | 27.74 | 28.16 | 27.63 | 27.78 | 22,038,972 | -0.21(-0.74%) |
Feb 22, 2006 | 28.05 | 28.23 | 27.79 | 27.99 | 28,255,104 | -0.42(-1.48%) |
Feb 21, 2006 | 28.17 | 28.78 | 28.04 | 28.41 | 36,372,412 | +0.79(+2.85%) |
Feb 17, 2006 | 27.31 | 27.73 | 27.22 | 27.62 | 25,179,658 | +0.54(+1.99%) |
Feb 16, 2006 | 26.68 | 27.09 | 26.54 | 27.09 | 23,622,584 | +0.56(+2.10%) |
Feb 15, 2006 | 26.91 | 27.18 | 26.39 | 26.53 | 27,763,724 | -0.24(-0.88%) |
Feb 14, 2006 | 26.41 | 26.87 | 26.23 | 26.77 | 26,162,200 | -0.12(-0.44%) |
Feb 13, 2006 | 26.91 | 27.33 | 26.65 | 26.88 | 22,057,550 | +0.05(+0.17%) |
Feb 10, 2006 | 26.91 | 27.09 | 26.34 | 26.84 | 31,150,320 | +0.02(+0.08%) |
Feb 09, 2006 | 27.54 | 27.90 | 26.58 | 26.82 | 26,925,368 | -0.41(-1.50%) |
Feb 08, 2006 | 27.24 | 27.31 | 26.40 | 27.22 | 28,160,014 | +0.05(+0.17%) |
Feb 07, 2006 | 28.10 | 28.15 | 27.17 | 27.18 | 30,722,848 | -1.20(-4.24%) |
Feb 06, 2006 | 28.50 | 28.86 | 28.22 | 28.38 | 21,034,980 | +0.12(+0.42%) |
Feb 03, 2006 | 28.94 | 28.94 | 28.20 | 28.26 | 29,467,194 | -0.82(-2.81%) |
Feb 02, 2006 | 29.12 | 29.56 | 28.53 | 29.08 | 27,194,500 | -0.05(-0.17%) |