Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.40 | 32.69 | 32.25 | 32.69 | 781,783 | +0.31(+0.94%) |
Apr 27, 2006 | 32.53 | 32.71 | 32.27 | 32.38 | 890,131 | -0.21(-0.65%) |
Apr 26, 2006 | 32.46 | 32.83 | 32.40 | 32.60 | 1,179,925 | +0.14(+0.42%) |
Apr 25, 2006 | 32.75 | 32.96 | 32.25 | 32.46 | 1,115,671 | -0.25(-0.75%) |
Apr 24, 2006 | 32.44 | 32.74 | 32.24 | 32.71 | 915,480 | +0.27(+0.84%) |
Apr 21, 2006 | 32.32 | 32.78 | 32.27 | 32.43 | 1,354,061 | +0.28(+0.87%) |
Apr 20, 2006 | 31.55 | 32.41 | 31.19 | 32.15 | 1,972,555 | +1.54(+5.01%) |
Apr 19, 2006 | 30.51 | 30.93 | 30.41 | 30.62 | 1,002,724 | +0.10(+0.33%) |
Apr 18, 2006 | 30.37 | 30.53 | 30.36 | 30.52 | 1,184,406 | +0.18(+0.59%) |
Apr 17, 2006 | 30.32 | 30.49 | 30.20 | 30.34 | 599,041 | +0.10(+0.34%) |
Apr 13, 2006 | 30.42 | 30.43 | 29.96 | 30.24 | 730,615 | -0.19(-0.61%) |
Apr 12, 2006 | 30.53 | 30.59 | 30.35 | 30.42 | 306,299 | -0.14(-0.44%) |
Apr 11, 2006 | 30.60 | 30.65 | 30.20 | 30.56 | 892,843 | -0.04(-0.14%) |
Apr 10, 2006 | 30.81 | 30.81 | 30.29 | 30.60 | 1,155,992 | -0.21(-0.69%) |
Apr 07, 2006 | 31.11 | 31.35 | 30.70 | 30.81 | 442,236 | -0.31(-1.01%) |
Apr 06, 2006 | 31.15 | 31.17 | 30.87 | 31.13 | 552,942 | -0.25(-0.78%) |
Apr 05, 2006 | 31.59 | 31.71 | 31.22 | 31.37 | 685,814 | -0.21(-0.67%) |
Apr 04, 2006 | 31.65 | 31.98 | 31.44 | 31.59 | 441,411 | -0.18(-0.56%) |
Apr 03, 2006 | 31.67 | 31.99 | 31.47 | 31.76 | 548,698 | +0.18(+0.56%) |
Mar 31, 2006 | 31.46 | 31.87 | 31.43 | 31.59 | 606,232 | +0.10(+0.32%) |
Mar 30, 2006 | 31.52 | 31.81 | 31.23 | 31.48 | 525,826 | -0.11(-0.35%) |
Mar 29, 2006 | 31.89 | 31.89 | 31.27 | 31.59 | 836,134 | -0.23(-0.72%) |
Mar 28, 2006 | 31.92 | 32.21 | 31.63 | 31.82 | 826,584 | -0.17(-0.53%) |
Mar 27, 2006 | 32.06 | 32.13 | 31.87 | 31.99 | 472,182 | -0.17(-0.53%) |
Mar 24, 2006 | 32.02 | 32.26 | 32.00 | 32.16 | 578,408 | +0.08(+0.26%) |
Mar 23, 2006 | 32.29 | 32.29 | 31.91 | 32.08 | 550,584 | -0.26(-0.81%) |
Mar 22, 2006 | 32.22 | 32.34 | 31.95 | 32.34 | 712,105 | +0.02(+0.05%) |
Mar 21, 2006 | 32.27 | 32.65 | 32.10 | 32.32 | 1,086,668 | +0.04(+0.13%) |
Mar 20, 2006 | 32.28 | 32.46 | 32.06 | 32.28 | 567,798 | -0.07(-0.21%) |
Mar 17, 2006 | 32.52 | 32.75 | 32.31 | 32.35 | 659,051 | -0.01(-0.03%) |
Mar 16, 2006 | 32.42 | 32.49 | 32.18 | 32.36 | 692,062 | +0.01(+0.03%) |
Mar 15, 2006 | 32.59 | 32.61 | 32.13 | 32.35 | 863,015 | -0.33(-1.01%) |
Mar 14, 2006 | 32.19 | 32.71 | 32.10 | 32.68 | 768,814 | +0.41(+1.26%) |
Mar 13, 2006 | 32.04 | 32.35 | 32.02 | 32.27 | 658,226 | +0.23(+0.71%) |
Mar 10, 2006 | 31.47 | 32.06 | 31.47 | 32.04 | 676,028 | +0.59(+1.89%) |
Mar 09, 2006 | 31.43 | 31.69 | 31.35 | 31.45 | 560,842 | +0.15(+0.49%) |
Mar 08, 2006 | 31.13 | 31.41 | 30.93 | 31.30 | 387,531 | +0.13(+0.41%) |
Mar 07, 2006 | 30.98 | 31.17 | 30.91 | 31.17 | 867,141 | +0.02(+0.05%) |
Mar 06, 2006 | 31.10 | 31.37 | 30.96 | 31.15 | 443,415 | -0.07(-0.22%) |
Mar 03, 2006 | 31.15 | 31.54 | 31.06 | 31.22 | 384,112 | -0.05(-0.16%) |
Mar 02, 2006 | 31.31 | 31.47 | 31.16 | 31.27 | 417,124 | -0.25(-0.81%) |
Mar 01, 2006 | 31.13 | 31.57 | 31.10 | 31.53 | 431,271 | +0.45(+1.45%) |
Feb 28, 2006 | 31.75 | 31.79 | 31.03 | 31.08 | 1,060,848 | -0.67(-2.11%) |
Feb 27, 2006 | 31.12 | 31.86 | 31.01 | 31.75 | 1,233,805 | +0.76(+2.46%) |
Feb 24, 2006 | 31.34 | 31.40 | 30.88 | 30.98 | 932,339 | -0.29(-0.92%) |
Feb 23, 2006 | 30.98 | 31.75 | 30.82 | 31.27 | 817,742 | +0.18(+0.57%) |
Feb 22, 2006 | 31.09 | 31.21 | 30.83 | 31.09 | 678,858 | +0.14(+0.44%) |
Feb 21, 2006 | 31.26 | 31.43 | 30.70 | 30.96 | 803,594 | -0.38(-1.22%) |
Feb 17, 2006 | 31.38 | 31.54 | 31.13 | 31.34 | 947,902 | -0.14(-0.46%) |
Feb 16, 2006 | 31.04 | 31.52 | 30.76 | 31.48 | 1,132,648 | +0.40(+1.28%) |
Feb 15, 2006 | 30.87 | 31.19 | 30.85 | 31.09 | 971,010 | +0.08(+0.27%) |
Feb 14, 2006 | 31.08 | 31.29 | 30.91 | 31.00 | 925,383 | -0.07(-0.22%) |
Feb 13, 2006 | 31.06 | 31.23 | 30.89 | 31.07 | 771,172 | +0.01(+0.03%) |
Feb 10, 2006 | 31.13 | 31.26 | 31.00 | 31.06 | 704,913 | -0.07(-0.22%) |
Feb 09, 2006 | 31.30 | 31.31 | 31.09 | 31.13 | 1,141,962 | +0.01(+0.03%) |
Feb 08, 2006 | 31.56 | 31.63 | 30.88 | 31.12 | 1,345,101 | -0.44(-1.40%) |
Feb 07, 2006 | 32.04 | 32.16 | 31.43 | 31.56 | 1,154,224 | -0.48(-1.51%) |
Feb 06, 2006 | 32.36 | 32.40 | 31.99 | 32.04 | 866,434 | -0.36(-1.10%) |
Feb 03, 2006 | 32.99 | 33.04 | 32.19 | 32.40 | 1,489,644 | +0.45(+1.41%) |
Feb 02, 2006 | 32.40 | 32.53 | 31.69 | 31.95 | 1,518,176 | -1.03(-3.14%) |