Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.44 | 33.69 | 32.74 | 32.84 | 2,062,131 | -0.65(-1.94%) |
Apr 27, 2006 | 32.88 | 33.63 | 32.62 | 33.48 | 2,742,423 | +0.51(+1.56%) |
Apr 26, 2006 | 32.54 | 33.06 | 32.39 | 32.97 | 2,227,544 | +0.62(+1.93%) |
Apr 25, 2006 | 33.14 | 33.26 | 31.84 | 32.35 | 3,565,091 | -0.92(-2.76%) |
Apr 24, 2006 | 32.67 | 33.38 | 32.30 | 33.26 | 2,787,903 | +0.34(+1.02%) |
Apr 21, 2006 | 33.56 | 33.56 | 32.67 | 32.93 | 2,597,198 | -0.42(-1.26%) |
Apr 20, 2006 | 32.84 | 33.47 | 32.30 | 33.35 | 5,103,556 | +0.42(+1.28%) |
Apr 19, 2006 | 34.59 | 34.59 | 32.80 | 32.93 | 6,296,709 | -1.67(-4.82%) |
Apr 18, 2006 | 34.91 | 34.91 | 34.44 | 34.59 | 3,830,368 | -0.31(-0.89%) |
Apr 17, 2006 | 35.37 | 35.42 | 34.49 | 34.91 | 1,823,809 | -0.65(-1.82%) |
Apr 13, 2006 | 35.57 | 35.79 | 35.29 | 35.56 | 1,852,546 | -0.02(-0.05%) |
Apr 12, 2006 | 34.95 | 35.66 | 34.95 | 35.57 | 2,278,723 | +0.51(+1.44%) |
Apr 11, 2006 | 35.40 | 35.83 | 34.42 | 35.07 | 2,290,241 | -0.36(-1.02%) |
Apr 10, 2006 | 35.88 | 36.13 | 35.30 | 35.43 | 1,574,088 | -0.57(-1.59%) |
Apr 07, 2006 | 36.12 | 36.41 | 35.40 | 36.00 | 1,908,356 | -0.33(-0.90%) |
Apr 06, 2006 | 35.88 | 36.58 | 35.79 | 36.33 | 1,944,217 | +0.40(+1.13%) |
Apr 05, 2006 | 35.58 | 36.14 | 35.58 | 35.93 | 2,227,425 | +0.30(+0.85%) |
Apr 04, 2006 | 36.08 | 36.30 | 35.50 | 35.62 | 2,427,867 | -0.38(-1.05%) |
Apr 03, 2006 | 36.21 | 36.56 | 35.79 | 36.00 | 1,937,686 | -0.09(-0.26%) |
Mar 31, 2006 | 36.21 | 36.37 | 35.73 | 36.09 | 1,518,396 | +0.24(+0.68%) |
Mar 30, 2006 | 35.83 | 36.56 | 35.59 | 35.85 | 1,772,749 | +0.13(+0.35%) |
Mar 29, 2006 | 35.64 | 35.85 | 35.30 | 35.72 | 2,637,809 | +0.19(+0.55%) |
Mar 28, 2006 | 36.33 | 36.57 | 35.48 | 35.53 | 2,152,140 | -0.94(-2.59%) |
Mar 27, 2006 | 35.83 | 36.80 | 35.82 | 36.47 | 2,567,393 | +0.50(+1.38%) |
Mar 24, 2006 | 35.86 | 36.21 | 35.79 | 35.98 | 3,425,209 | -0.03(-0.07%) |
Mar 23, 2006 | 34.57 | 36.12 | 34.53 | 36.00 | 14,804,576 | +3.80(+11.79%) |
Mar 22, 2006 | 31.96 | 32.36 | 31.94 | 32.20 | 3,411,316 | +0.03(+0.10%) |
Mar 21, 2006 | 32.01 | 32.61 | 31.97 | 32.17 | 3,464,989 | +0.17(+0.53%) |
Mar 20, 2006 | 32.06 | 32.39 | 31.95 | 32.00 | 2,222,912 | +0.01(+0.03%) |
Mar 17, 2006 | 31.58 | 32.23 | 31.46 | 31.99 | 2,905,817 | +0.56(+1.80%) |
Mar 16, 2006 | 31.83 | 32.04 | 31.43 | 31.43 | 3,063,511 | -0.40(-1.27%) |
Mar 15, 2006 | 32.13 | 32.21 | 31.81 | 31.83 | 2,933,366 | -0.22(-0.68%) |
Mar 14, 2006 | 31.79 | 32.25 | 31.71 | 32.05 | 1,874,276 | +0.26(+0.82%) |
Mar 13, 2006 | 31.29 | 31.93 | 31.16 | 31.79 | 1,747,100 | +0.58(+1.86%) |
Mar 10, 2006 | 31.58 | 32.00 | 31.21 | 31.21 | 1,837,702 | -0.40(-1.28%) |
Mar 09, 2006 | 32.12 | 32.42 | 31.56 | 31.61 | 1,283,874 | -0.39(-1.21%) |
Mar 08, 2006 | 31.94 | 32.14 | 31.66 | 32.00 | 1,505,691 | +0.00(+0.00%) |
Mar 07, 2006 | 31.86 | 32.09 | 31.50 | 32.00 | 2,798,590 | +0.06(+0.18%) |
Mar 06, 2006 | 32.38 | 32.56 | 31.83 | 31.94 | 1,251,813 | -0.30(-0.94%) |
Mar 03, 2006 | 32.25 | 32.67 | 32.19 | 32.25 | 2,126,729 | -0.13(-0.42%) |
Mar 02, 2006 | 32.03 | 32.46 | 32.03 | 32.38 | 1,915,243 | +0.13(+0.39%) |
Mar 01, 2006 | 31.92 | 32.39 | 31.88 | 32.25 | 2,053,819 | +0.38(+1.19%) |
Feb 28, 2006 | 32.30 | 32.37 | 31.82 | 31.87 | 1,443,824 | -0.43(-1.33%) |
Feb 27, 2006 | 32.20 | 32.59 | 32.18 | 32.30 | 1,580,144 | +0.10(+0.31%) |
Feb 24, 2006 | 31.90 | 32.42 | 31.68 | 32.20 | 1,707,676 | +0.30(+0.95%) |
Feb 23, 2006 | 32.67 | 32.76 | 31.81 | 31.90 | 2,474,534 | -0.84(-2.57%) |
Feb 22, 2006 | 33.16 | 33.32 | 32.61 | 32.74 | 1,972,360 | -0.24(-0.74%) |
Feb 21, 2006 | 33.81 | 33.85 | 32.92 | 32.99 | 1,497,497 | -0.73(-2.17%) |
Feb 17, 2006 | 33.69 | 33.77 | 33.55 | 33.72 | 1,805,523 | +0.08(+0.23%) |
Feb 16, 2006 | 33.24 | 33.65 | 33.20 | 33.64 | 1,733,563 | +0.40(+1.22%) |
Feb 15, 2006 | 32.95 | 33.31 | 32.80 | 33.24 | 1,392,170 | +0.14(+0.43%) |
Feb 14, 2006 | 32.81 | 33.16 | 32.54 | 33.10 | 981,905 | +0.40(+1.24%) |
Feb 13, 2006 | 32.55 | 32.91 | 32.35 | 32.69 | 1,523,265 | +0.03(+0.10%) |
Feb 10, 2006 | 32.35 | 32.76 | 31.87 | 32.66 | 1,631,798 | +0.30(+0.94%) |
Feb 09, 2006 | 32.59 | 32.84 | 32.31 | 32.35 | 1,820,366 | -0.29(-0.90%) |
Feb 08, 2006 | 32.63 | 33.18 | 32.55 | 32.65 | 2,072,462 | +0.23(+0.70%) |
Feb 07, 2006 | 32.42 | 32.64 | 32.21 | 32.42 | 1,479,210 | +0.03(+0.10%) |
Feb 06, 2006 | 32.13 | 32.78 | 32.04 | 32.39 | 2,003,471 | +0.07(+0.21%) |
Feb 03, 2006 | 32.94 | 33.00 | 32.18 | 32.32 | 2,214,957 | -0.68(-2.07%) |
Feb 02, 2006 | 33.58 | 33.59 | 32.91 | 33.00 | 2,303,066 | -0.55(-1.63%) |