Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.68 | 30.06 | 29.57 | 29.80 | 2,778,571 | +0.21(+0.71%) |
Apr 27, 2006 | 29.60 | 29.95 | 29.35 | 29.59 | 3,136,529 | -0.04(-0.14%) |
Apr 26, 2006 | 29.21 | 29.65 | 29.21 | 29.63 | 2,931,475 | +0.61(+2.10%) |
Apr 25, 2006 | 29.18 | 29.51 | 28.97 | 29.03 | 3,252,205 | -0.05(-0.16%) |
Apr 24, 2006 | 28.92 | 29.15 | 28.73 | 29.07 | 2,985,841 | +0.16(+0.56%) |
Apr 21, 2006 | 29.42 | 29.42 | 28.67 | 28.91 | 2,718,000 | -0.38(-1.29%) |
Apr 20, 2006 | 29.14 | 29.42 | 28.94 | 29.29 | 4,121,173 | +0.18(+0.63%) |
Apr 19, 2006 | 28.43 | 29.13 | 28.33 | 29.11 | 6,538,388 | +0.81(+2.87%) |
Apr 18, 2006 | 27.83 | 28.38 | 27.75 | 28.29 | 3,776,954 | +0.47(+1.68%) |
Apr 17, 2006 | 27.23 | 28.01 | 27.23 | 27.83 | 3,331,390 | +0.06(+0.22%) |
Apr 13, 2006 | 27.92 | 28.03 | 27.64 | 27.77 | 2,048,029 | -0.16(-0.56%) |
Apr 12, 2006 | 27.85 | 28.16 | 27.75 | 27.92 | 2,268,743 | +0.10(+0.36%) |
Apr 11, 2006 | 28.50 | 28.50 | 27.75 | 27.82 | 1,755,664 | -0.20(-0.72%) |
Apr 10, 2006 | 27.92 | 28.14 | 27.77 | 28.02 | 2,847,119 | +0.07(+0.27%) |
Apr 07, 2006 | 28.53 | 28.64 | 27.86 | 27.95 | 2,835,153 | -0.58(-2.02%) |
Apr 06, 2006 | 29.21 | 29.21 | 28.38 | 28.52 | 2,791,572 | -0.08(-0.28%) |
Apr 05, 2006 | 28.77 | 28.85 | 28.50 | 28.61 | 2,600,700 | -0.06(-0.21%) |
Apr 04, 2006 | 28.46 | 28.81 | 28.40 | 28.67 | 2,785,662 | +0.15(+0.52%) |
Apr 03, 2006 | 28.46 | 28.75 | 28.23 | 28.52 | 3,379,551 | +0.23(+0.81%) |
Mar 31, 2006 | 28.42 | 28.67 | 28.10 | 28.29 | 3,626,118 | -0.26(-0.92%) |
Mar 30, 2006 | 28.40 | 28.67 | 28.38 | 28.55 | 4,394,037 | +0.15(+0.52%) |
Mar 29, 2006 | 27.68 | 28.51 | 27.68 | 28.40 | 5,934,306 | +0.82(+2.97%) |
Mar 28, 2006 | 27.85 | 27.90 | 27.52 | 27.58 | 5,320,178 | -0.33(-1.19%) |
Mar 27, 2006 | 27.97 | 28.05 | 27.82 | 27.92 | 4,877,864 | -0.15(-0.53%) |
Mar 24, 2006 | 27.98 | 28.15 | 27.72 | 28.06 | 5,787,755 | +0.07(+0.24%) |
Mar 23, 2006 | 28.03 | 28.12 | 27.94 | 28.00 | 4,403,640 | -0.15(-0.53%) |
Mar 22, 2006 | 28.21 | 28.33 | 28.00 | 28.15 | 5,243,800 | +0.07(+0.27%) |
Mar 21, 2006 | 27.83 | 28.55 | 27.83 | 28.07 | 6,207,170 | -0.29(-1.03%) |
Mar 20, 2006 | 28.50 | 28.63 | 28.30 | 28.36 | 8,597,941 | +0.24(+0.84%) |
Mar 17, 2006 | 29.03 | 29.07 | 27.99 | 28.12 | 12,519,527 | -0.95(-3.28%) |
Mar 16, 2006 | 29.13 | 29.26 | 29.00 | 29.08 | 5,135,807 | +0.02(+0.07%) |
Mar 15, 2006 | 29.06 | 29.21 | 28.84 | 29.06 | 5,875,804 | +0.09(+0.30%) |
Mar 14, 2006 | 28.90 | 29.11 | 28.74 | 28.97 | 3,662,756 | +0.09(+0.33%) |
Mar 13, 2006 | 28.78 | 28.98 | 28.69 | 28.88 | 3,193,111 | +0.23(+0.80%) |
Mar 10, 2006 | 28.59 | 28.79 | 28.45 | 28.65 | 2,579,426 | +0.13(+0.45%) |
Mar 09, 2006 | 28.84 | 28.84 | 28.44 | 28.52 | 2,802,799 | -0.28(-0.96%) |
Mar 08, 2006 | 28.71 | 28.90 | 28.59 | 28.80 | 5,687,444 | -0.06(-0.21%) |
Mar 07, 2006 | 28.60 | 28.89 | 28.50 | 28.86 | 3,026,911 | +0.05(+0.19%) |
Mar 06, 2006 | 28.93 | 29.04 | 28.62 | 28.80 | 2,903,997 | -0.22(-0.75%) |
Mar 03, 2006 | 28.66 | 29.11 | 28.52 | 29.02 | 4,443,380 | +0.19(+0.66%) |
Mar 02, 2006 | 28.85 | 28.94 | 28.67 | 28.83 | 4,889,239 | -0.15(-0.51%) |
Mar 01, 2006 | 29.17 | 29.24 | 28.88 | 28.98 | 3,708,701 | -0.11(-0.40%) |
Feb 28, 2006 | 29.15 | 29.24 | 28.80 | 29.09 | 5,278,222 | -0.05(-0.19%) |
Feb 27, 2006 | 28.90 | 29.21 | 28.84 | 29.15 | 3,010,365 | +0.35(+1.20%) |
Feb 24, 2006 | 28.59 | 28.97 | 28.55 | 28.80 | 2,928,225 | +0.03(+0.12%) |
Feb 23, 2006 | 28.89 | 28.90 | 28.39 | 28.77 | 6,905,358 | -0.37(-1.28%) |
Feb 22, 2006 | 29.11 | 29.19 | 28.97 | 29.14 | 6,501,307 | +0.19(+0.65%) |
Feb 21, 2006 | 28.70 | 28.99 | 28.62 | 28.95 | 5,866,201 | -0.18(-0.60%) |
Feb 17, 2006 | 29.38 | 29.41 | 29.03 | 29.13 | 5,725,263 | -0.25(-0.85%) |
Feb 16, 2006 | 29.85 | 29.86 | 29.35 | 29.38 | 4,890,717 | -0.35(-1.16%) |
Feb 15, 2006 | 29.95 | 30.02 | 29.70 | 29.72 | 2,992,194 | -0.29(-0.97%) |
Feb 14, 2006 | 29.49 | 30.35 | 29.44 | 30.01 | 3,962,803 | +0.72(+2.45%) |
Feb 13, 2006 | 29.47 | 29.67 | 29.21 | 29.30 | 3,366,255 | -0.24(-0.80%) |
Feb 10, 2006 | 29.42 | 29.66 | 29.35 | 29.53 | 2,123,964 | +0.12(+0.39%) |
Feb 09, 2006 | 29.51 | 29.84 | 29.21 | 29.42 | 4,104,331 | -0.15(-0.50%) |
Feb 08, 2006 | 29.61 | 29.65 | 29.29 | 29.57 | 3,388,710 | -0.06(-0.21%) |
Feb 07, 2006 | 29.74 | 30.01 | 29.62 | 29.63 | 3,138,893 | -0.24(-0.82%) |
Feb 06, 2006 | 30.21 | 30.31 | 29.61 | 29.87 | 4,372,468 | -0.45(-1.47%) |
Feb 03, 2006 | 30.39 | 30.80 | 30.28 | 30.32 | 3,349,413 | -0.35(-1.13%) |
Feb 02, 2006 | 30.73 | 30.77 | 29.86 | 30.66 | 6,799,729 | -0.21(-0.68%) |