Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.68 | 28.80 | 28.45 | 28.45 | 12,540,579 | -0.21(-0.72%) |
Apr 27, 2006 | 28.33 | 28.97 | 28.33 | 28.66 | 12,320,216 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.86 | 28.48 | 28.55 | 11,179,385 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.14 | 28.47 | 14,882,173 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.83 | 28.46 | 28.56 | 9,223,916 | -0.14(-0.50%) |
Apr 21, 2006 | 29.28 | 29.31 | 28.50 | 28.70 | 12,786,907 | -0.38(-1.30%) |
Apr 20, 2006 | 29.10 | 29.34 | 28.76 | 29.08 | 7,319,957 | +0.05(+0.17%) |
Apr 19, 2006 | 29.35 | 29.53 | 29.00 | 29.03 | 9,393,889 | -0.41(-1.40%) |
Apr 18, 2006 | 28.76 | 29.52 | 28.67 | 29.44 | 13,169,383 | +0.67(+2.33%) |
Apr 17, 2006 | 29.23 | 29.32 | 28.58 | 28.77 | 9,512,913 | -0.53(-1.80%) |
Apr 13, 2006 | 29.20 | 29.48 | 28.94 | 29.30 | 7,559,689 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.20 | 9,891,599 | -0.31(-1.06%) |
Apr 11, 2006 | 29.85 | 29.99 | 29.41 | 29.52 | 9,916,724 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.07 | 29.60 | 29.78 | 9,769,488 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.37 | 29.81 | 29.99 | 12,414,256 | -0.03(-0.09%) |
Apr 06, 2006 | 30.35 | 30.37 | 29.97 | 30.02 | 10,007,535 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,375,924 | +0.07(+0.24%) |
Apr 04, 2006 | 30.02 | 30.42 | 29.97 | 30.32 | 8,850,984 | +0.12(+0.40%) |
Apr 03, 2006 | 30.19 | 30.39 | 30.06 | 30.19 | 9,635,727 | +0.06(+0.19%) |
Mar 31, 2006 | 30.35 | 30.59 | 30.08 | 30.14 | 12,910,422 | -0.06(-0.19%) |
Mar 30, 2006 | 30.50 | 30.66 | 30.10 | 30.19 | 10,515,912 | -0.38(-1.24%) |
Mar 29, 2006 | 30.67 | 30.89 | 30.44 | 30.57 | 10,340,605 | -0.06(-0.19%) |
Mar 28, 2006 | 30.56 | 31.03 | 30.51 | 30.63 | 10,127,401 | +0.00(+0.00%) |
Mar 27, 2006 | 30.60 | 30.74 | 30.46 | 30.63 | 9,329,044 | -0.09(-0.30%) |
Mar 24, 2006 | 31.15 | 31.24 | 30.49 | 30.72 | 11,066,958 | -0.49(-1.57%) |
Mar 23, 2006 | 30.81 | 31.31 | 30.81 | 31.21 | 14,411,693 | +0.31(+1.01%) |
Mar 22, 2006 | 30.47 | 30.96 | 30.47 | 30.90 | 13,344,129 | +0.26(+0.86%) |
Mar 21, 2006 | 30.52 | 30.76 | 30.43 | 30.64 | 15,189,417 | +0.11(+0.35%) |
Mar 20, 2006 | 30.44 | 30.63 | 30.42 | 30.53 | 10,322,780 | -0.04(-0.12%) |
Mar 17, 2006 | 30.61 | 30.64 | 30.42 | 30.56 | 18,377,232 | +0.11(+0.35%) |
Mar 16, 2006 | 30.26 | 30.54 | 30.14 | 30.46 | 12,210,176 | +0.35(+1.16%) |
Mar 15, 2006 | 29.94 | 30.17 | 29.75 | 30.11 | 8,510,475 | +0.09(+0.28%) |
Mar 14, 2006 | 29.29 | 30.19 | 29.29 | 30.02 | 13,005,304 | +0.63(+2.16%) |
Mar 13, 2006 | 29.27 | 29.59 | 29.10 | 29.39 | 7,285,850 | +0.00(+0.00%) |
Mar 10, 2006 | 28.95 | 29.45 | 28.95 | 29.39 | 9,510,667 | +0.43(+1.50%) |
Mar 09, 2006 | 29.26 | 29.35 | 28.70 | 28.95 | 13,748,781 | -0.37(-1.26%) |
Mar 08, 2006 | 29.28 | 29.42 | 29.14 | 29.32 | 11,977,883 | -0.15(-0.51%) |
Mar 07, 2006 | 29.67 | 29.68 | 29.40 | 29.47 | 8,015,292 | -0.24(-0.82%) |
Mar 06, 2006 | 30.04 | 30.05 | 29.60 | 29.72 | 8,449,700 | -0.35(-1.16%) |
Mar 03, 2006 | 29.92 | 30.49 | 29.86 | 30.07 | 8,641,991 | -0.06(-0.21%) |
Mar 02, 2006 | 30.05 | 30.27 | 29.78 | 30.13 | 16,239,577 | -0.21(-0.70%) |
Mar 01, 2006 | 30.03 | 30.42 | 29.57 | 30.34 | 13,526,033 | +0.31(+1.04%) |
Feb 28, 2006 | 30.24 | 30.22 | 29.71 | 30.03 | 17,184,188 | -0.21(-0.71%) |
Feb 27, 2006 | 29.80 | 30.44 | 29.75 | 30.24 | 13,619,091 | +0.58(+1.97%) |
Feb 24, 2006 | 29.78 | 29.83 | 29.25 | 29.66 | 10,210,774 | +0.04(+0.12%) |
Feb 23, 2006 | 29.88 | 30.19 | 29.54 | 29.62 | 11,666,288 | -0.21(-0.72%) |
Feb 22, 2006 | 30.02 | 30.07 | 29.32 | 29.84 | 14,055,324 | +0.01(+0.02%) |
Feb 21, 2006 | 30.64 | 30.64 | 29.72 | 29.83 | 21,384,966 | +0.01(+0.02%) |
Feb 17, 2006 | 29.82 | 29.87 | 29.47 | 29.82 | 12,032,482 | +0.00(+0.00%) |
Feb 16, 2006 | 29.65 | 29.89 | 29.45 | 29.82 | 10,920,144 | +0.24(+0.79%) |
Feb 15, 2006 | 29.28 | 29.76 | 29.07 | 29.59 | 14,237,087 | +0.29(+0.97%) |
Feb 14, 2006 | 28.46 | 29.36 | 28.38 | 29.30 | 18,122,902 | +1.02(+3.60%) |
Feb 13, 2006 | 27.80 | 28.45 | 27.80 | 28.28 | 9,080,189 | +0.34(+1.22%) |
Feb 10, 2006 | 27.75 | 28.01 | 27.57 | 27.94 | 8,754,558 | +0.12(+0.44%) |
Feb 09, 2006 | 27.94 | 28.14 | 27.75 | 27.82 | 9,810,472 | -0.16(-0.56%) |
Feb 08, 2006 | 27.79 | 28.04 | 27.69 | 27.98 | 10,165,859 | +0.38(+1.39%) |
Feb 07, 2006 | 28.03 | 28.10 | 27.43 | 27.59 | 15,651,897 | -0.54(-1.92%) |
Feb 06, 2006 | 28.33 | 28.51 | 27.99 | 28.14 | 10,672,552 | -0.24(-0.83%) |
Feb 03, 2006 | 28.39 | 28.47 | 28.07 | 28.37 | 10,611,637 | -0.10(-0.35%) |
Feb 02, 2006 | 28.47 | 28.67 | 28.36 | 28.47 | 10,306,919 | -0.19(-0.67%) |