Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.14 | 30.80 | 30.08 | 30.20 | 24,680,406 | +0.32(+1.07%) |
Apr 27, 2006 | 29.88 | 30.13 | 29.20 | 29.88 | 33,194,594 | -0.43(-1.43%) |
Apr 26, 2006 | 30.47 | 31.18 | 30.25 | 30.31 | 27,300,342 | -0.49(-1.60%) |
Apr 25, 2006 | 31.87 | 32.16 | 30.75 | 30.81 | 31,102,764 | -0.72(-2.29%) |
Apr 24, 2006 | 32.55 | 32.63 | 31.53 | 31.53 | 24,682,398 | -1.20(-3.67%) |
Apr 21, 2006 | 31.64 | 32.73 | 31.64 | 32.73 | 25,408,990 | +1.19(+3.78%) |
Apr 20, 2006 | 31.71 | 32.01 | 31.15 | 31.54 | 24,666,892 | -0.42(-1.30%) |
Apr 19, 2006 | 31.37 | 32.06 | 31.37 | 31.95 | 21,746,350 | +0.06(+0.20%) |
Apr 18, 2006 | 31.22 | 31.97 | 31.14 | 31.89 | 25,298,008 | +1.04(+3.38%) |
Apr 17, 2006 | 30.61 | 31.02 | 30.50 | 30.85 | 16,382,864 | +0.54(+1.77%) |
Apr 13, 2006 | 30.39 | 30.54 | 30.04 | 30.31 | 11,220,299 | -0.09(-0.28%) |
Apr 12, 2006 | 30.30 | 30.74 | 30.25 | 30.39 | 15,673,108 | -0.01(-0.04%) |
Apr 11, 2006 | 30.58 | 30.78 | 30.28 | 30.41 | 23,616,658 | +0.30(+0.99%) |
Apr 10, 2006 | 29.99 | 30.53 | 29.91 | 30.11 | 19,601,132 | +0.33(+1.12%) |
Apr 07, 2006 | 30.06 | 30.32 | 29.57 | 29.78 | 17,962,758 | -0.58(-1.92%) |
Apr 06, 2006 | 30.25 | 30.74 | 30.16 | 30.36 | 25,064,080 | +0.31(+1.04%) |
Apr 05, 2006 | 29.55 | 30.13 | 29.24 | 30.05 | 27,773,070 | +0.64(+2.16%) |
Apr 04, 2006 | 29.25 | 29.52 | 28.95 | 29.41 | 21,507,548 | +0.33(+1.15%) |
Apr 03, 2006 | 28.87 | 29.51 | 28.77 | 29.08 | 25,065,632 | +0.57(+2.00%) |
Mar 31, 2006 | 28.92 | 28.92 | 28.37 | 28.51 | 24,236,476 | -0.60(-2.06%) |
Mar 30, 2006 | 29.23 | 29.59 | 29.05 | 29.11 | 19,156,538 | -0.14(-0.49%) |
Mar 29, 2006 | 28.98 | 29.36 | 28.89 | 29.25 | 17,194,742 | +0.47(+1.65%) |
Mar 28, 2006 | 28.68 | 29.33 | 28.65 | 28.78 | 23,274,628 | +0.29(+1.03%) |
Mar 27, 2006 | 27.82 | 28.63 | 27.60 | 28.48 | 25,511,998 | +0.60(+2.17%) |
Mar 24, 2006 | 27.74 | 28.22 | 27.68 | 27.88 | 17,919,560 | +0.29(+1.05%) |
Mar 23, 2006 | 27.65 | 27.95 | 27.51 | 27.59 | 14,841,073 | +0.29(+1.06%) |
Mar 22, 2006 | 26.73 | 27.74 | 26.73 | 27.30 | 17,359,110 | +0.45(+1.66%) |
Mar 21, 2006 | 27.13 | 27.40 | 26.82 | 26.86 | 19,335,970 | -0.36(-1.33%) |
Mar 20, 2006 | 27.53 | 27.76 | 27.16 | 27.22 | 13,661,912 | -0.48(-1.74%) |
Mar 17, 2006 | 28.35 | 28.35 | 27.60 | 27.70 | 17,666,582 | -0.44(-1.57%) |
Mar 16, 2006 | 27.88 | 28.21 | 27.54 | 28.14 | 18,744,064 | +0.30(+1.09%) |
Mar 15, 2006 | 27.41 | 27.86 | 27.27 | 27.84 | 23,403,776 | +0.38(+1.38%) |
Mar 14, 2006 | 27.22 | 27.49 | 27.00 | 27.46 | 19,460,466 | +0.30(+1.11%) |
Mar 13, 2006 | 26.80 | 27.16 | 26.76 | 27.16 | 17,411,612 | +0.49(+1.85%) |
Mar 10, 2006 | 26.67 | 27.05 | 26.41 | 26.67 | 20,204,114 | -0.03(-0.12%) |
Mar 09, 2006 | 27.04 | 27.11 | 26.59 | 26.70 | 16,230,457 | -0.19(-0.69%) |
Mar 08, 2006 | 26.59 | 27.09 | 26.43 | 26.88 | 19,281,476 | +0.03(+0.12%) |
Mar 07, 2006 | 27.27 | 27.29 | 26.63 | 26.85 | 20,388,642 | -0.53(-1.93%) |
Mar 06, 2006 | 28.03 | 28.15 | 27.33 | 27.38 | 13,912,010 | -0.83(-2.93%) |
Mar 03, 2006 | 28.25 | 28.55 | 27.99 | 28.20 | 15,261,521 | -0.14(-0.48%) |
Mar 02, 2006 | 27.99 | 28.44 | 27.86 | 28.34 | 21,999,328 | +0.46(+1.63%) |
Mar 01, 2006 | 27.72 | 27.92 | 27.45 | 27.88 | 17,142,462 | +0.37(+1.33%) |
Feb 28, 2006 | 27.94 | 27.83 | 27.21 | 27.52 | 27,870,540 | -0.42(-1.50%) |
Feb 27, 2006 | 28.18 | 28.19 | 27.74 | 27.94 | 15,996,973 | -0.38(-1.34%) |
Feb 24, 2006 | 28.19 | 28.60 | 28.09 | 28.32 | 22,754,494 | +0.58(+2.10%) |
Feb 23, 2006 | 27.69 | 28.11 | 27.58 | 27.74 | 22,076,638 | -0.21(-0.74%) |
Feb 22, 2006 | 28.00 | 28.19 | 27.74 | 27.94 | 28,303,394 | -0.42(-1.48%) |
Feb 21, 2006 | 28.12 | 28.73 | 27.99 | 28.36 | 36,434,572 | +0.79(+2.85%) |
Feb 17, 2006 | 27.27 | 27.69 | 27.17 | 27.58 | 25,222,690 | +0.54(+1.99%) |
Feb 16, 2006 | 26.63 | 27.04 | 26.50 | 27.04 | 23,662,956 | +0.56(+2.10%) |
Feb 15, 2006 | 26.86 | 27.13 | 26.35 | 26.48 | 27,811,172 | -0.23(-0.88%) |
Feb 14, 2006 | 26.36 | 26.83 | 26.19 | 26.72 | 26,206,912 | -0.12(-0.44%) |
Feb 13, 2006 | 26.86 | 27.28 | 26.61 | 26.84 | 22,095,246 | +0.05(+0.17%) |
Feb 10, 2006 | 26.86 | 27.04 | 26.30 | 26.79 | 31,203,556 | +0.02(+0.08%) |
Feb 09, 2006 | 27.49 | 27.85 | 26.53 | 26.77 | 26,971,384 | -0.41(-1.50%) |
Feb 08, 2006 | 27.20 | 27.26 | 26.36 | 27.18 | 28,208,140 | +0.05(+0.17%) |
Feb 07, 2006 | 28.06 | 28.10 | 27.12 | 27.13 | 30,775,354 | -1.20(-4.24%) |
Feb 06, 2006 | 28.45 | 28.81 | 28.17 | 28.33 | 21,070,930 | +0.12(+0.42%) |
Feb 03, 2006 | 28.89 | 28.89 | 28.16 | 28.21 | 29,517,554 | -0.82(-2.81%) |
Feb 02, 2006 | 29.07 | 29.51 | 28.48 | 29.03 | 27,240,976 | -0.05(-0.17%) |