Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 46.99 | 47.78 | 46.68 | 46.86 | 1,397,894 | -0.93(-1.95%) |
Apr 27, 2006 | 46.18 | 48.24 | 45.94 | 47.79 | 2,097,688 | +0.64(+1.36%) |
Apr 26, 2006 | 46.87 | 49.15 | 46.26 | 47.15 | 5,095,893 | +0.15(+0.31%) |
Apr 25, 2006 | 45.83 | 47.42 | 44.69 | 47.00 | 14,603,139 | +11.99(+34.26%) |
Apr 24, 2006 | 34.68 | 35.72 | 33.45 | 35.01 | 5,106,212 | +0.14(+0.40%) |
Apr 21, 2006 | 35.01 | 35.56 | 34.19 | 34.87 | 1,009,956 | +0.53(+1.55%) |
Apr 20, 2006 | 35.59 | 36.42 | 34.15 | 34.34 | 1,367,006 | -1.25(-3.51%) |
Apr 19, 2006 | 32.94 | 36.04 | 32.63 | 35.59 | 3,629,361 | +2.82(+8.60%) |
Apr 18, 2006 | 32.02 | 33.11 | 31.74 | 32.77 | 1,126,285 | +0.95(+2.97%) |
Apr 17, 2006 | 31.64 | 31.98 | 31.33 | 31.82 | 914,617 | +0.53(+1.70%) |
Apr 13, 2006 | 31.45 | 32.06 | 31.00 | 31.29 | 770,064 | -0.14(-0.46%) |
Apr 12, 2006 | 30.75 | 31.58 | 30.48 | 31.44 | 1,573,421 | +0.69(+2.25%) |
Apr 11, 2006 | 31.62 | 31.74 | 30.55 | 30.75 | 778,610 | -1.02(-3.22%) |
Apr 10, 2006 | 32.22 | 32.42 | 31.23 | 31.77 | 1,163,994 | -0.65(-2.00%) |
Apr 07, 2006 | 33.06 | 33.17 | 32.24 | 32.42 | 714,194 | -0.56(-1.70%) |
Apr 06, 2006 | 33.59 | 33.83 | 32.80 | 32.98 | 902,190 | -0.69(-2.05%) |
Apr 05, 2006 | 33.47 | 33.83 | 32.81 | 33.67 | 1,493,584 | +0.42(+1.27%) |
Apr 04, 2006 | 32.90 | 33.75 | 32.62 | 33.25 | 1,003,923 | +0.15(+0.46%) |
Apr 03, 2006 | 33.08 | 33.48 | 32.50 | 33.09 | 828,116 | +0.28(+0.86%) |
Mar 31, 2006 | 31.59 | 33.52 | 31.33 | 32.81 | 2,781,316 | +1.55(+4.95%) |
Mar 30, 2006 | 30.66 | 31.42 | 30.66 | 31.26 | 848,231 | +0.73(+2.40%) |
Mar 29, 2006 | 30.37 | 30.90 | 29.59 | 30.53 | 1,313,293 | +0.11(+0.36%) |
Mar 28, 2006 | 29.92 | 30.79 | 29.84 | 30.42 | 1,020,416 | +0.43(+1.43%) |
Mar 27, 2006 | 29.99 | 30.28 | 29.67 | 29.99 | 823,642 | +0.06(+0.21%) |
Mar 24, 2006 | 29.52 | 30.04 | 29.39 | 29.93 | 625,075 | +0.21(+0.70%) |
Mar 23, 2006 | 28.83 | 29.81 | 28.65 | 29.72 | 1,171,091 | +0.54(+1.85%) |
Mar 22, 2006 | 27.38 | 29.26 | 27.27 | 29.19 | 1,110,697 | +1.71(+6.21%) |
Mar 21, 2006 | 27.93 | 28.14 | 27.46 | 27.48 | 761,358 | -0.59(-2.12%) |
Mar 20, 2006 | 28.37 | 28.45 | 27.52 | 28.07 | 894,568 | -0.26(-0.93%) |
Mar 17, 2006 | 27.54 | 28.48 | 27.36 | 28.34 | 1,746,196 | +1.01(+3.69%) |
Mar 16, 2006 | 26.41 | 27.72 | 26.31 | 27.33 | 1,801,662 | +1.09(+4.16%) |
Mar 15, 2006 | 25.96 | 26.42 | 25.69 | 26.24 | 1,105,786 | +0.28(+1.06%) |
Mar 14, 2006 | 26.00 | 26.36 | 25.64 | 25.96 | 1,393,530 | -0.26(-1.00%) |
Mar 13, 2006 | 26.52 | 26.91 | 25.94 | 26.22 | 1,109,034 | -0.11(-0.42%) |
Mar 10, 2006 | 26.24 | 27.06 | 25.72 | 26.33 | 1,271,123 | +0.57(+2.22%) |
Mar 09, 2006 | 26.61 | 27.10 | 25.72 | 25.76 | 784,707 | -0.67(-2.53%) |
Mar 08, 2006 | 26.01 | 26.93 | 25.62 | 26.43 | 1,220,101 | +0.42(+1.62%) |
Mar 07, 2006 | 26.71 | 26.75 | 25.69 | 26.01 | 1,091,841 | -0.76(-2.84%) |
Mar 06, 2006 | 28.27 | 28.27 | 26.48 | 26.77 | 1,115,759 | -0.96(-3.46%) |
Mar 03, 2006 | 27.02 | 29.00 | 26.69 | 27.73 | 2,117,246 | -0.27(-0.96%) |
Mar 02, 2006 | 28.52 | 28.52 | 27.51 | 28.00 | 2,310,276 | -0.76(-2.64%) |
Mar 01, 2006 | 29.83 | 29.97 | 28.12 | 28.76 | 1,873,683 | -0.91(-3.07%) |
Feb 28, 2006 | 30.41 | 30.48 | 29.28 | 29.67 | 1,448,090 | -0.74(-2.43%) |
Feb 27, 2006 | 29.63 | 30.93 | 29.63 | 30.41 | 2,026,386 | +0.76(+2.56%) |
Feb 24, 2006 | 29.69 | 29.70 | 29.09 | 29.65 | 1,018,411 | +0.06(+0.21%) |
Feb 23, 2006 | 29.62 | 30.15 | 29.49 | 29.59 | 1,627,644 | +0.09(+0.30%) |
Feb 22, 2006 | 30.01 | 30.38 | 28.87 | 29.50 | 8,114,745 | +3.46(+13.29%) |
Feb 21, 2006 | 26.99 | 27.07 | 25.24 | 26.04 | 3,587,272 | -0.86(-3.18%) |
Feb 17, 2006 | 26.55 | 27.27 | 26.55 | 26.89 | 932,545 | +0.35(+1.30%) |
Feb 16, 2006 | 25.38 | 26.74 | 25.02 | 26.55 | 1,454,522 | +1.10(+4.31%) |
Feb 15, 2006 | 25.92 | 26.17 | 25.34 | 25.45 | 1,427,507 | -0.46(-1.79%) |
Feb 14, 2006 | 25.84 | 26.61 | 25.44 | 25.91 | 1,758,387 | +0.08(+0.32%) |
Feb 13, 2006 | 26.46 | 26.92 | 25.27 | 25.83 | 2,296,018 | -1.07(-3.98%) |
Feb 10, 2006 | 27.62 | 27.62 | 26.17 | 26.90 | 1,928,152 | -0.75(-2.70%) |
Feb 09, 2006 | 26.86 | 27.76 | 26.72 | 27.65 | 2,210,254 | +0.97(+3.65%) |
Feb 08, 2006 | 26.32 | 26.98 | 24.17 | 26.67 | 3,937,954 | +0.57(+2.20%) |
Feb 07, 2006 | 29.10 | 29.21 | 25.38 | 26.10 | 4,813,699 | -2.98(-10.24%) |
Feb 06, 2006 | 29.70 | 30.14 | 28.50 | 29.08 | 2,248,580 | -0.48(-1.64%) |
Feb 03, 2006 | 28.68 | 30.24 | 28.17 | 29.56 | 3,868,104 | +1.15(+4.03%) |
Feb 02, 2006 | 29.61 | 29.71 | 27.97 | 28.41 | 11,697,914 | -5.79(-16.92%) |