Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.71 | 32.11 | 31.60 | 32.00 | 4,288,362 | +0.40(+1.27%) |
Apr 27, 2006 | 31.09 | 31.68 | 31.06 | 31.60 | 4,868,416 | +0.44(+1.40%) |
Apr 26, 2006 | 31.01 | 31.40 | 31.01 | 31.17 | 2,416,553 | +0.16(+0.51%) |
Apr 25, 2006 | 31.26 | 31.33 | 30.87 | 31.01 | 2,590,039 | -0.26(-0.83%) |
Apr 24, 2006 | 31.48 | 31.54 | 31.14 | 31.27 | 3,118,660 | -0.30(-0.96%) |
Apr 21, 2006 | 31.77 | 31.77 | 31.43 | 31.57 | 2,756,585 | -0.14(-0.43%) |
Apr 20, 2006 | 31.63 | 32.06 | 31.49 | 31.71 | 2,676,782 | +0.01(+0.05%) |
Apr 19, 2006 | 31.33 | 31.99 | 31.33 | 31.70 | 4,111,406 | +0.06(+0.20%) |
Apr 18, 2006 | 29.50 | 31.78 | 30.56 | 31.63 | 7,735,216 | +2.14(+7.24%) |
Apr 17, 2006 | 28.92 | 29.50 | 28.86 | 29.50 | 3,631,361 | +0.49(+1.69%) |
Apr 13, 2006 | 28.91 | 29.03 | 28.66 | 29.01 | 1,743,633 | +0.10(+0.34%) |
Apr 12, 2006 | 29.05 | 29.19 | 28.84 | 28.91 | 2,569,425 | -0.20(-0.67%) |
Apr 11, 2006 | 29.62 | 29.65 | 28.97 | 29.10 | 3,094,984 | -0.47(-1.59%) |
Apr 10, 2006 | 29.72 | 29.83 | 29.48 | 29.57 | 2,035,293 | +0.01(+0.05%) |
Apr 07, 2006 | 29.90 | 30.06 | 29.48 | 29.56 | 2,211,024 | -0.39(-1.29%) |
Apr 06, 2006 | 29.90 | 30.07 | 29.76 | 29.95 | 1,346,248 | +0.05(+0.16%) |
Apr 05, 2006 | 29.96 | 30.08 | 29.78 | 29.90 | 1,812,823 | -0.12(-0.41%) |
Apr 04, 2006 | 29.42 | 30.06 | 29.36 | 30.02 | 1,901,811 | +0.34(+1.14%) |
Apr 03, 2006 | 29.73 | 30.11 | 29.58 | 29.68 | 2,521,869 | +0.07(+0.25%) |
Mar 31, 2006 | 29.30 | 29.71 | 29.30 | 29.61 | 2,535,748 | +0.39(+1.32%) |
Mar 30, 2006 | 29.29 | 29.66 | 29.19 | 29.22 | 2,118,362 | -0.23(-0.77%) |
Mar 29, 2006 | 29.37 | 29.52 | 29.25 | 29.45 | 2,244,292 | +0.05(+0.17%) |
Mar 28, 2006 | 29.64 | 29.94 | 29.37 | 29.40 | 2,424,105 | -0.32(-1.09%) |
Mar 27, 2006 | 29.96 | 30.00 | 29.64 | 29.72 | 3,221,118 | -0.33(-1.09%) |
Mar 24, 2006 | 29.95 | 30.28 | 29.82 | 30.05 | 1,805,679 | +0.01(+0.05%) |
Mar 23, 2006 | 30.35 | 30.43 | 29.93 | 30.03 | 2,029,986 | -0.38(-1.26%) |
Mar 22, 2006 | 30.21 | 30.48 | 30.16 | 30.42 | 2,082,848 | +0.15(+0.49%) |
Mar 21, 2006 | 30.79 | 30.90 | 30.27 | 30.27 | 2,859,452 | -0.56(-1.83%) |
Mar 20, 2006 | 30.74 | 30.93 | 30.65 | 30.83 | 1,585,863 | +0.08(+0.25%) |
Mar 17, 2006 | 30.80 | 31.22 | 30.74 | 30.75 | 4,602,064 | +0.17(+0.54%) |
Mar 16, 2006 | 30.45 | 30.74 | 30.43 | 30.59 | 1,978,349 | +0.26(+0.87%) |
Mar 15, 2006 | 30.23 | 30.36 | 30.05 | 30.32 | 1,894,871 | +0.05(+0.16%) |
Mar 14, 2006 | 29.91 | 30.35 | 29.84 | 30.27 | 3,019,671 | +0.29(+0.98%) |
Mar 13, 2006 | 30.23 | 30.54 | 29.91 | 29.98 | 2,418,186 | -0.13(-0.42%) |
Mar 10, 2006 | 30.33 | 30.39 | 29.86 | 30.11 | 2,814,345 | -0.20(-0.65%) |
Mar 09, 2006 | 30.31 | 30.48 | 30.26 | 30.30 | 2,632,492 | +0.00(+0.02%) |
Mar 08, 2006 | 30.20 | 30.37 | 30.03 | 30.30 | 2,667,393 | +0.08(+0.28%) |
Mar 07, 2006 | 29.95 | 30.23 | 29.88 | 30.22 | 1,522,183 | +0.06(+0.21%) |
Mar 06, 2006 | 30.43 | 30.47 | 30.08 | 30.15 | 1,359,923 | -0.35(-1.14%) |
Mar 03, 2006 | 30.57 | 30.76 | 30.44 | 30.50 | 3,480,735 | -0.20(-0.65%) |
Mar 02, 2006 | 30.39 | 30.82 | 30.32 | 30.70 | 2,446,556 | +0.12(+0.38%) |
Mar 01, 2006 | 30.62 | 30.86 | 30.51 | 30.58 | 2,751,278 | -0.03(-0.10%) |
Feb 28, 2006 | 30.62 | 30.71 | 30.43 | 30.61 | 2,493,907 | -0.00(-0.02%) |
Feb 27, 2006 | 30.60 | 30.84 | 30.57 | 30.62 | 1,880,788 | -0.06(-0.19%) |
Feb 24, 2006 | 30.57 | 30.78 | 30.46 | 30.68 | 1,966,715 | +0.07(+0.22%) |
Feb 23, 2006 | 30.63 | 30.87 | 30.48 | 30.61 | 2,275,315 | -0.24(-0.76%) |
Feb 22, 2006 | 30.03 | 30.96 | 30.03 | 30.84 | 3,043,551 | +0.86(+2.88%) |
Feb 21, 2006 | 30.14 | 30.29 | 29.94 | 29.98 | 2,565,138 | -0.18(-0.60%) |
Feb 17, 2006 | 30.13 | 30.29 | 29.95 | 30.16 | 2,918,233 | +0.08(+0.26%) |
Feb 16, 2006 | 29.81 | 30.20 | 29.59 | 30.08 | 2,697,600 | +0.29(+0.99%) |
Feb 15, 2006 | 29.69 | 30.21 | 29.63 | 29.79 | 5,530,315 | +0.04(+0.13%) |
Feb 14, 2006 | 29.10 | 29.82 | 29.07 | 29.75 | 2,985,994 | +0.72(+2.48%) |
Feb 13, 2006 | 29.40 | 29.59 | 28.97 | 29.03 | 2,319,809 | -0.43(-1.45%) |
Feb 10, 2006 | 29.33 | 29.52 | 29.17 | 29.46 | 2,848,226 | +0.09(+0.30%) |
Feb 09, 2006 | 29.47 | 29.69 | 29.32 | 29.37 | 3,320,311 | -0.12(-0.42%) |
Feb 08, 2006 | 29.60 | 29.73 | 29.25 | 29.49 | 2,759,238 | +0.14(+0.48%) |
Feb 07, 2006 | 29.42 | 29.55 | 29.28 | 29.35 | 3,266,021 | -0.20(-0.66%) |
Feb 06, 2006 | 29.46 | 29.70 | 29.27 | 29.54 | 1,856,092 | +0.16(+0.55%) |
Feb 03, 2006 | 29.23 | 29.58 | 29.16 | 29.38 | 3,058,450 | -0.05(-0.18%) |
Feb 02, 2006 | 29.42 | 29.50 | 29.29 | 29.44 | 2,566,363 | -0.05(-0.18%) |