Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.19 | 28.31 | 28.01 | 28.10 | 1,244,472 | -0.16(-0.57%) |
Apr 27, 2006 | 28.30 | 28.44 | 28.00 | 28.26 | 1,668,154 | -0.05(-0.17%) |
Apr 26, 2006 | 28.22 | 28.54 | 28.07 | 28.31 | 2,643,417 | +0.03(+0.11%) |
Apr 25, 2006 | 29.03 | 29.18 | 28.22 | 28.27 | 3,347,360 | -0.83(-2.85%) |
Apr 24, 2006 | 29.23 | 29.31 | 29.00 | 29.10 | 1,754,952 | -0.28(-0.96%) |
Apr 21, 2006 | 29.72 | 29.76 | 29.20 | 29.39 | 1,822,503 | -0.25(-0.84%) |
Apr 20, 2006 | 29.70 | 29.72 | 29.27 | 29.64 | 1,148,982 | +0.04(+0.14%) |
Apr 19, 2006 | 29.52 | 29.76 | 29.37 | 29.60 | 1,037,971 | +0.06(+0.22%) |
Apr 18, 2006 | 28.99 | 29.68 | 28.85 | 29.53 | 1,416,081 | +0.54(+1.86%) |
Apr 17, 2006 | 29.03 | 29.25 | 28.89 | 28.99 | 1,123,030 | -0.11(-0.39%) |
Apr 13, 2006 | 29.00 | 29.32 | 28.83 | 29.10 | 1,147,120 | +0.10(+0.36%) |
Apr 12, 2006 | 28.67 | 29.02 | 28.64 | 29.00 | 1,406,892 | +0.05(+0.17%) |
Apr 11, 2006 | 29.10 | 29.27 | 28.91 | 28.95 | 1,734,960 | -0.13(-0.44%) |
Apr 10, 2006 | 28.94 | 29.28 | 28.90 | 29.08 | 2,143,617 | +0.09(+0.31%) |
Apr 07, 2006 | 29.47 | 29.76 | 28.90 | 28.99 | 1,679,827 | -0.36(-1.23%) |
Apr 06, 2006 | 29.18 | 29.55 | 29.12 | 29.35 | 2,183,228 | +0.06(+0.22%) |
Apr 05, 2006 | 29.68 | 29.72 | 29.29 | 29.29 | 2,145,231 | -0.27(-0.90%) |
Apr 04, 2006 | 29.28 | 29.77 | 29.19 | 29.56 | 1,852,429 | +0.02(+0.08%) |
Apr 03, 2006 | 30.60 | 30.60 | 29.39 | 29.53 | 2,232,650 | -0.70(-2.32%) |
Mar 31, 2006 | 30.12 | 30.40 | 30.12 | 30.23 | 1,315,624 | +0.02(+0.05%) |
Mar 30, 2006 | 30.43 | 30.58 | 30.13 | 30.22 | 1,852,677 | -0.24(-0.79%) |
Mar 29, 2006 | 31.21 | 31.22 | 30.32 | 30.46 | 2,290,763 | -0.90(-2.88%) |
Mar 28, 2006 | 30.09 | 31.37 | 29.76 | 31.36 | 5,549,960 | +0.35(+1.12%) |
Mar 27, 2006 | 31.26 | 31.62 | 30.98 | 31.01 | 1,933,390 | -0.39(-1.26%) |
Mar 24, 2006 | 31.41 | 31.47 | 31.21 | 31.41 | 1,139,545 | -0.04(-0.13%) |
Mar 23, 2006 | 31.30 | 31.72 | 31.30 | 31.45 | 1,106,515 | +0.10(+0.31%) |
Mar 22, 2006 | 31.34 | 31.41 | 31.10 | 31.35 | 1,058,459 | -0.05(-0.15%) |
Mar 21, 2006 | 31.41 | 31.58 | 31.25 | 31.40 | 1,177,046 | -0.08(-0.26%) |
Mar 20, 2006 | 31.65 | 31.68 | 31.28 | 31.48 | 1,541,869 | -0.05(-0.15%) |
Mar 17, 2006 | 31.77 | 31.81 | 31.39 | 31.53 | 1,520,139 | +0.04(+0.13%) |
Mar 16, 2006 | 31.27 | 31.77 | 31.25 | 31.49 | 2,301,566 | +0.28(+0.90%) |
Mar 15, 2006 | 30.80 | 31.25 | 30.29 | 31.21 | 2,875,623 | +1.33(+4.45%) |
Mar 14, 2006 | 29.64 | 29.89 | 29.45 | 29.88 | 1,391,122 | +0.31(+1.06%) |
Mar 13, 2006 | 29.40 | 30.40 | 29.35 | 29.56 | 1,334,126 | +0.21(+0.71%) |
Mar 10, 2006 | 29.28 | 29.45 | 29.13 | 29.35 | 1,381,064 | +0.16(+0.55%) |
Mar 09, 2006 | 29.54 | 29.54 | 29.03 | 29.19 | 1,527,837 | -0.17(-0.58%) |
Mar 08, 2006 | 29.00 | 29.37 | 28.90 | 29.36 | 2,532,778 | +0.32(+1.11%) |
Mar 07, 2006 | 29.04 | 29.25 | 28.91 | 29.04 | 1,804,497 | +0.04(+0.14%) |
Mar 06, 2006 | 29.48 | 29.72 | 28.98 | 29.00 | 1,707,517 | -0.63(-2.12%) |
Mar 03, 2006 | 29.42 | 29.90 | 29.33 | 29.63 | 1,494,559 | -0.06(-0.22%) |
Mar 02, 2006 | 30.13 | 30.17 | 29.49 | 29.69 | 1,362,313 | -0.64(-2.10%) |
Mar 01, 2006 | 29.85 | 30.33 | 29.67 | 30.33 | 853,448 | +0.43(+1.43%) |
Feb 28, 2006 | 30.08 | 30.14 | 29.57 | 29.90 | 1,013,881 | -0.18(-0.59%) |
Feb 27, 2006 | 29.98 | 30.32 | 29.88 | 30.08 | 956,637 | +0.10(+0.32%) |
Feb 24, 2006 | 30.06 | 30.17 | 29.66 | 29.98 | 813,836 | -0.15(-0.51%) |
Feb 23, 2006 | 29.89 | 30.42 | 29.74 | 30.14 | 1,022,076 | +0.14(+0.46%) |
Feb 22, 2006 | 29.74 | 30.11 | 29.64 | 30.00 | 962,100 | +0.36(+1.22%) |
Feb 21, 2006 | 29.92 | 30.03 | 29.30 | 29.64 | 1,115,455 | -0.32(-1.08%) |
Feb 17, 2006 | 30.27 | 30.36 | 29.86 | 29.96 | 1,260,242 | -0.19(-0.64%) |
Feb 16, 2006 | 30.00 | 30.20 | 29.89 | 30.15 | 905,849 | +0.11(+0.38%) |
Feb 15, 2006 | 29.47 | 30.12 | 29.27 | 30.04 | 1,452,340 | +0.42(+1.41%) |
Feb 14, 2006 | 29.19 | 29.68 | 28.95 | 29.62 | 2,677,565 | +0.38(+1.29%) |
Feb 13, 2006 | 29.30 | 29.35 | 29.10 | 29.24 | 1,083,170 | -0.04(-0.14%) |
Feb 10, 2006 | 28.96 | 29.33 | 28.87 | 29.28 | 2,385,508 | +0.43(+1.48%) |
Feb 09, 2006 | 28.81 | 29.26 | 28.71 | 28.85 | 2,538,118 | +0.24(+0.84%) |
Feb 08, 2006 | 29.11 | 29.14 | 28.33 | 28.61 | 3,290,240 | -0.53(-1.82%) |
Feb 07, 2006 | 29.20 | 29.54 | 29.09 | 29.14 | 1,304,572 | -0.02(-0.06%) |
Feb 06, 2006 | 29.32 | 29.43 | 28.95 | 29.16 | 2,094,568 | -0.13(-0.44%) |
Feb 03, 2006 | 29.68 | 29.75 | 29.23 | 29.29 | 3,031,710 | -0.54(-1.81%) |
Feb 02, 2006 | 29.86 | 30.12 | 29.72 | 29.83 | 2,024,161 | -0.23(-0.75%) |