Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.42 | 33.67 | 32.72 | 32.81 | 2,063,532 | -0.65(-1.94%) |
Apr 27, 2006 | 32.85 | 33.60 | 32.60 | 33.46 | 2,744,286 | +0.51(+1.56%) |
Apr 26, 2006 | 32.52 | 33.04 | 32.37 | 32.95 | 2,229,057 | +0.62(+1.93%) |
Apr 25, 2006 | 33.12 | 33.24 | 31.82 | 32.32 | 3,567,513 | -0.92(-2.76%) |
Apr 24, 2006 | 32.65 | 33.36 | 32.28 | 33.24 | 2,789,797 | +0.34(+1.02%) |
Apr 21, 2006 | 33.54 | 33.54 | 32.65 | 32.91 | 2,598,962 | -0.42(-1.26%) |
Apr 20, 2006 | 32.81 | 33.44 | 32.27 | 33.33 | 5,107,023 | +0.42(+1.28%) |
Apr 19, 2006 | 34.57 | 34.57 | 32.78 | 32.91 | 6,300,986 | -1.67(-4.82%) |
Apr 18, 2006 | 34.88 | 34.88 | 34.42 | 34.57 | 3,832,970 | -0.31(-0.89%) |
Apr 17, 2006 | 35.35 | 35.40 | 34.46 | 34.88 | 1,825,048 | -0.65(-1.82%) |
Apr 13, 2006 | 35.55 | 35.77 | 35.26 | 35.53 | 1,853,804 | -0.02(-0.05%) |
Apr 12, 2006 | 34.92 | 35.63 | 34.92 | 35.55 | 2,280,271 | +0.51(+1.44%) |
Apr 11, 2006 | 35.38 | 35.81 | 34.39 | 35.04 | 2,291,797 | -0.36(-1.02%) |
Apr 10, 2006 | 35.85 | 36.10 | 35.28 | 35.40 | 1,575,157 | -0.57(-1.59%) |
Apr 07, 2006 | 36.09 | 36.38 | 35.38 | 35.98 | 1,909,652 | -0.33(-0.90%) |
Apr 06, 2006 | 35.85 | 36.56 | 35.77 | 36.31 | 1,945,538 | +0.40(+1.13%) |
Apr 05, 2006 | 35.56 | 36.12 | 35.56 | 35.90 | 2,228,938 | +0.30(+0.85%) |
Apr 04, 2006 | 36.05 | 36.28 | 35.48 | 35.60 | 2,429,516 | -0.38(-1.05%) |
Apr 03, 2006 | 36.19 | 36.53 | 35.77 | 35.98 | 1,939,002 | -0.09(-0.26%) |
Mar 31, 2006 | 36.19 | 36.35 | 35.71 | 36.07 | 1,519,428 | +0.24(+0.68%) |
Mar 30, 2006 | 35.81 | 36.53 | 35.56 | 35.83 | 1,773,953 | +0.13(+0.35%) |
Mar 29, 2006 | 35.62 | 35.83 | 35.28 | 35.70 | 2,639,601 | +0.19(+0.55%) |
Mar 28, 2006 | 36.31 | 36.55 | 35.46 | 35.51 | 2,153,602 | -0.94(-2.59%) |
Mar 27, 2006 | 35.81 | 36.78 | 35.80 | 36.45 | 2,569,137 | +0.50(+1.38%) |
Mar 24, 2006 | 35.83 | 36.19 | 35.77 | 35.95 | 3,427,536 | -0.03(-0.07%) |
Mar 23, 2006 | 34.55 | 36.09 | 34.50 | 35.98 | 14,814,632 | +3.80(+11.79%) |
Mar 22, 2006 | 31.94 | 32.34 | 31.92 | 32.18 | 3,413,633 | +0.03(+0.10%) |
Mar 21, 2006 | 31.99 | 32.59 | 31.95 | 32.15 | 3,467,342 | +0.17(+0.53%) |
Mar 20, 2006 | 32.04 | 32.37 | 31.93 | 31.98 | 2,224,422 | +0.01(+0.03%) |
Mar 17, 2006 | 31.56 | 32.21 | 31.44 | 31.97 | 2,907,791 | +0.56(+1.80%) |
Mar 16, 2006 | 31.81 | 32.02 | 31.41 | 31.41 | 3,065,592 | -0.40(-1.27%) |
Mar 15, 2006 | 32.11 | 32.19 | 31.79 | 31.81 | 2,935,358 | -0.22(-0.68%) |
Mar 14, 2006 | 31.77 | 32.23 | 31.68 | 32.03 | 1,875,549 | +0.26(+0.82%) |
Mar 13, 2006 | 31.26 | 31.90 | 31.14 | 31.77 | 1,748,287 | +0.58(+1.86%) |
Mar 10, 2006 | 31.56 | 31.98 | 31.19 | 31.19 | 1,838,951 | -0.40(-1.28%) |
Mar 09, 2006 | 32.10 | 32.40 | 31.54 | 31.59 | 1,284,746 | -0.39(-1.21%) |
Mar 08, 2006 | 31.92 | 32.12 | 31.64 | 31.98 | 1,506,713 | +0.00(+0.00%) |
Mar 07, 2006 | 31.84 | 32.06 | 31.47 | 31.98 | 2,800,491 | +0.06(+0.18%) |
Mar 06, 2006 | 32.36 | 32.53 | 31.81 | 31.92 | 1,252,663 | -0.30(-0.94%) |
Mar 03, 2006 | 32.23 | 32.64 | 32.17 | 32.22 | 2,128,173 | -0.13(-0.42%) |
Mar 02, 2006 | 32.01 | 32.44 | 32.01 | 32.36 | 1,916,544 | +0.13(+0.39%) |
Mar 01, 2006 | 31.90 | 32.37 | 31.86 | 32.23 | 2,055,214 | +0.38(+1.19%) |
Feb 28, 2006 | 32.28 | 32.35 | 31.79 | 31.85 | 1,444,805 | -0.43(-1.33%) |
Feb 27, 2006 | 32.18 | 32.57 | 32.16 | 32.28 | 1,581,217 | +0.10(+0.31%) |
Feb 24, 2006 | 31.88 | 32.40 | 31.66 | 32.18 | 1,708,836 | +0.30(+0.95%) |
Feb 23, 2006 | 32.65 | 32.74 | 31.79 | 31.88 | 2,476,215 | -0.84(-2.57%) |
Feb 22, 2006 | 33.13 | 33.30 | 32.59 | 32.72 | 1,973,700 | -0.24(-0.74%) |
Feb 21, 2006 | 33.79 | 33.83 | 32.90 | 32.96 | 1,498,514 | -0.73(-2.17%) |
Feb 17, 2006 | 33.66 | 33.75 | 33.53 | 33.70 | 1,806,749 | +0.08(+0.23%) |
Feb 16, 2006 | 33.22 | 33.63 | 33.17 | 33.62 | 1,734,740 | +0.40(+1.22%) |
Feb 15, 2006 | 32.93 | 33.28 | 32.78 | 33.22 | 1,393,116 | +0.14(+0.43%) |
Feb 14, 2006 | 32.79 | 33.14 | 32.52 | 33.07 | 982,572 | +0.40(+1.24%) |
Feb 13, 2006 | 32.53 | 32.89 | 32.33 | 32.67 | 1,524,300 | +0.03(+0.10%) |
Feb 10, 2006 | 32.33 | 32.74 | 31.85 | 32.64 | 1,632,907 | +0.30(+0.94%) |
Feb 09, 2006 | 32.57 | 32.81 | 32.29 | 32.33 | 1,821,602 | -0.29(-0.90%) |
Feb 08, 2006 | 32.61 | 33.16 | 32.53 | 32.63 | 2,073,870 | +0.23(+0.70%) |
Feb 07, 2006 | 32.40 | 32.62 | 32.19 | 32.40 | 1,480,215 | +0.03(+0.10%) |
Feb 06, 2006 | 32.11 | 32.76 | 32.02 | 32.37 | 2,004,832 | +0.07(+0.21%) |
Feb 03, 2006 | 32.91 | 32.98 | 32.16 | 32.30 | 2,216,461 | -0.68(-2.07%) |
Feb 02, 2006 | 33.56 | 33.57 | 32.89 | 32.98 | 2,304,630 | -0.55(-1.63%) |