Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.11 | 31.51 | 30.99 | 31.24 | 2,651,184 | +0.22(+0.71%) |
Apr 27, 2006 | 31.02 | 31.39 | 30.76 | 31.02 | 2,992,732 | -0.04(-0.14%) |
Apr 26, 2006 | 30.61 | 31.08 | 30.61 | 31.06 | 2,797,079 | +0.64(+2.10%) |
Apr 25, 2006 | 30.58 | 30.93 | 30.36 | 30.42 | 3,103,104 | -0.05(-0.16%) |
Apr 24, 2006 | 30.31 | 30.55 | 30.11 | 30.47 | 2,848,952 | +0.17(+0.56%) |
Apr 21, 2006 | 30.84 | 30.84 | 30.05 | 30.30 | 2,593,391 | -0.40(-1.29%) |
Apr 20, 2006 | 30.54 | 30.83 | 30.33 | 30.70 | 3,932,233 | +0.19(+0.63%) |
Apr 19, 2006 | 29.80 | 30.53 | 29.70 | 30.50 | 6,238,629 | +0.85(+2.87%) |
Apr 18, 2006 | 29.17 | 29.75 | 29.09 | 29.65 | 3,603,795 | +0.49(+1.68%) |
Apr 17, 2006 | 28.54 | 29.36 | 28.54 | 29.16 | 3,178,659 | +0.06(+0.22%) |
Apr 13, 2006 | 29.26 | 29.38 | 28.97 | 29.10 | 1,954,135 | -0.16(-0.56%) |
Apr 12, 2006 | 29.19 | 29.51 | 29.09 | 29.26 | 2,164,730 | +0.11(+0.36%) |
Apr 11, 2006 | 29.87 | 29.87 | 29.08 | 29.16 | 1,675,174 | -0.21(-0.72%) |
Apr 10, 2006 | 29.26 | 29.49 | 29.11 | 29.37 | 2,716,590 | +0.08(+0.27%) |
Apr 07, 2006 | 29.90 | 30.02 | 29.20 | 29.29 | 2,705,172 | -0.60(-2.02%) |
Apr 06, 2006 | 30.62 | 30.62 | 29.75 | 29.89 | 2,663,589 | -0.09(-0.28%) |
Apr 05, 2006 | 30.15 | 30.24 | 29.87 | 29.98 | 2,481,468 | -0.06(-0.21%) |
Apr 04, 2006 | 29.82 | 30.19 | 29.77 | 30.04 | 2,657,951 | +0.16(+0.52%) |
Apr 03, 2006 | 29.82 | 30.13 | 29.59 | 29.89 | 3,224,612 | +0.24(+0.81%) |
Mar 31, 2006 | 29.78 | 30.05 | 29.45 | 29.65 | 3,459,875 | -0.28(-0.92%) |
Mar 30, 2006 | 29.77 | 30.04 | 29.74 | 29.92 | 4,192,587 | +0.16(+0.52%) |
Mar 29, 2006 | 29.02 | 29.88 | 29.02 | 29.77 | 5,662,242 | +0.86(+2.97%) |
Mar 28, 2006 | 29.19 | 29.24 | 28.84 | 28.91 | 5,076,269 | -0.35(-1.19%) |
Mar 27, 2006 | 29.31 | 29.40 | 29.16 | 29.26 | 4,654,233 | -0.16(-0.53%) |
Mar 24, 2006 | 29.33 | 29.50 | 29.05 | 29.41 | 5,522,409 | +0.07(+0.24%) |
Mar 23, 2006 | 29.38 | 29.48 | 29.28 | 29.34 | 4,201,750 | -0.16(-0.53%) |
Mar 22, 2006 | 29.56 | 29.70 | 29.34 | 29.50 | 5,003,392 | +0.08(+0.27%) |
Mar 21, 2006 | 29.16 | 29.92 | 29.16 | 29.42 | 5,922,596 | -0.30(-1.03%) |
Mar 20, 2006 | 29.87 | 30.01 | 29.66 | 29.72 | 8,203,759 | +0.25(+0.84%) |
Mar 17, 2006 | 30.42 | 30.47 | 29.33 | 29.48 | 11,945,556 | -1.00(-3.28%) |
Mar 16, 2006 | 30.53 | 30.67 | 30.40 | 30.48 | 4,900,350 | +0.02(+0.07%) |
Mar 15, 2006 | 30.46 | 30.61 | 30.22 | 30.46 | 5,606,421 | +0.09(+0.30%) |
Mar 14, 2006 | 30.29 | 30.50 | 30.12 | 30.36 | 3,494,833 | +0.10(+0.33%) |
Mar 13, 2006 | 30.16 | 30.38 | 30.07 | 30.26 | 3,046,720 | +0.24(+0.80%) |
Mar 10, 2006 | 29.96 | 30.17 | 29.82 | 30.02 | 2,461,170 | +0.13(+0.45%) |
Mar 09, 2006 | 30.22 | 30.22 | 29.81 | 29.89 | 2,674,302 | -0.29(-0.96%) |
Mar 08, 2006 | 30.09 | 30.29 | 29.97 | 30.18 | 5,426,697 | -0.06(-0.21%) |
Mar 07, 2006 | 29.97 | 30.28 | 29.87 | 30.24 | 2,888,139 | +0.06(+0.19%) |
Mar 06, 2006 | 30.32 | 30.43 | 29.99 | 30.19 | 2,770,860 | -0.23(-0.75%) |
Mar 03, 2006 | 30.04 | 30.50 | 29.89 | 30.41 | 4,239,668 | +0.20(+0.66%) |
Mar 02, 2006 | 30.24 | 30.33 | 30.04 | 30.21 | 4,665,087 | -0.16(-0.51%) |
Mar 01, 2006 | 30.58 | 30.65 | 30.26 | 30.37 | 3,538,672 | -0.12(-0.40%) |
Feb 28, 2006 | 30.55 | 30.65 | 30.19 | 30.49 | 5,036,236 | -0.06(-0.19%) |
Feb 27, 2006 | 30.29 | 30.62 | 30.22 | 30.55 | 2,872,351 | +0.36(+1.20%) |
Feb 24, 2006 | 29.97 | 30.36 | 29.92 | 30.19 | 2,793,977 | +0.04(+0.12%) |
Feb 23, 2006 | 30.28 | 30.29 | 29.75 | 30.15 | 6,588,775 | -0.39(-1.28%) |
Feb 22, 2006 | 30.50 | 30.59 | 30.36 | 30.54 | 6,203,248 | +0.20(+0.65%) |
Feb 21, 2006 | 30.08 | 30.38 | 29.99 | 30.34 | 5,597,259 | -0.18(-0.60%) |
Feb 17, 2006 | 30.79 | 30.82 | 30.43 | 30.53 | 5,462,783 | -0.26(-0.85%) |
Feb 16, 2006 | 31.29 | 31.29 | 30.76 | 30.79 | 4,666,497 | -0.36(-1.16%) |
Feb 15, 2006 | 31.38 | 31.46 | 31.12 | 31.15 | 2,855,013 | -0.30(-0.97%) |
Feb 14, 2006 | 30.90 | 31.81 | 30.85 | 31.46 | 3,781,124 | +0.75(+2.45%) |
Feb 13, 2006 | 30.88 | 31.09 | 30.61 | 30.70 | 3,211,925 | -0.25(-0.80%) |
Feb 10, 2006 | 30.83 | 31.09 | 30.76 | 30.95 | 2,026,589 | +0.12(+0.39%) |
Feb 09, 2006 | 30.92 | 31.27 | 30.61 | 30.83 | 3,916,164 | -0.16(-0.50%) |
Feb 08, 2006 | 31.04 | 31.07 | 30.70 | 30.99 | 3,233,351 | -0.06(-0.21%) |
Feb 07, 2006 | 31.16 | 31.46 | 31.04 | 31.05 | 2,994,987 | -0.26(-0.82%) |
Feb 06, 2006 | 31.66 | 31.77 | 31.04 | 31.31 | 4,172,007 | -0.47(-1.47%) |
Feb 03, 2006 | 31.85 | 32.28 | 31.74 | 31.77 | 3,195,856 | -0.36(-1.13%) |
Feb 02, 2006 | 32.21 | 32.25 | 31.30 | 32.14 | 6,487,988 | -0.22(-0.68%) |