Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.38 | 31.04 | 30.32 | 30.44 | 24,484,388 | +0.32(+1.07%) |
Apr 27, 2006 | 30.12 | 30.37 | 29.44 | 30.12 | 32,930,956 | -0.44(-1.43%) |
Apr 26, 2006 | 30.71 | 31.43 | 30.49 | 30.56 | 27,083,518 | -0.50(-1.60%) |
Apr 25, 2006 | 32.13 | 32.42 | 31.00 | 31.05 | 30,855,738 | -0.73(-2.29%) |
Apr 24, 2006 | 32.81 | 32.89 | 31.78 | 31.78 | 24,486,366 | -1.21(-3.67%) |
Apr 21, 2006 | 31.90 | 32.99 | 31.90 | 32.99 | 25,207,186 | +1.20(+3.78%) |
Apr 20, 2006 | 31.97 | 32.26 | 31.40 | 31.79 | 24,470,982 | -0.42(-1.30%) |
Apr 19, 2006 | 31.63 | 32.31 | 31.63 | 32.21 | 21,573,634 | +0.06(+0.20%) |
Apr 18, 2006 | 31.47 | 32.22 | 31.39 | 32.14 | 25,097,086 | +1.05(+3.38%) |
Apr 17, 2006 | 30.85 | 31.27 | 30.74 | 31.09 | 16,252,748 | +0.54(+1.77%) |
Apr 13, 2006 | 30.64 | 30.79 | 30.28 | 30.55 | 11,131,185 | -0.09(-0.28%) |
Apr 12, 2006 | 30.54 | 30.98 | 30.49 | 30.64 | 15,548,629 | -0.01(-0.04%) |
Apr 11, 2006 | 30.83 | 31.03 | 30.52 | 30.65 | 23,429,088 | +0.30(+0.99%) |
Apr 10, 2006 | 30.23 | 30.77 | 30.15 | 30.35 | 19,445,456 | +0.34(+1.12%) |
Apr 07, 2006 | 30.31 | 30.56 | 29.81 | 30.01 | 17,820,092 | -0.59(-1.92%) |
Apr 06, 2006 | 30.49 | 30.99 | 30.41 | 30.60 | 24,865,016 | +0.31(+1.04%) |
Apr 05, 2006 | 29.78 | 30.37 | 29.48 | 30.29 | 27,552,490 | +0.64(+2.16%) |
Apr 04, 2006 | 29.48 | 29.76 | 29.18 | 29.65 | 21,336,730 | +0.34(+1.15%) |
Apr 03, 2006 | 29.10 | 29.75 | 29.00 | 29.31 | 24,866,554 | +0.57(+2.00%) |
Mar 31, 2006 | 29.15 | 29.15 | 28.59 | 28.74 | 24,043,984 | -0.61(-2.06%) |
Mar 30, 2006 | 29.46 | 29.83 | 29.28 | 29.34 | 19,004,392 | -0.15(-0.49%) |
Mar 29, 2006 | 29.21 | 29.60 | 29.12 | 29.49 | 17,058,176 | +0.48(+1.65%) |
Mar 28, 2006 | 28.91 | 29.57 | 28.88 | 29.01 | 23,089,776 | +0.30(+1.03%) |
Mar 27, 2006 | 28.04 | 28.86 | 27.83 | 28.71 | 25,309,376 | +0.61(+2.17%) |
Mar 24, 2006 | 27.96 | 28.45 | 27.90 | 28.10 | 17,777,240 | +0.29(+1.05%) |
Mar 23, 2006 | 27.87 | 28.17 | 27.73 | 27.81 | 14,723,201 | +0.29(+1.06%) |
Mar 22, 2006 | 26.95 | 27.96 | 26.95 | 27.52 | 17,221,240 | +0.45(+1.66%) |
Mar 21, 2006 | 27.34 | 27.62 | 27.04 | 27.07 | 19,182,400 | -0.36(-1.33%) |
Mar 20, 2006 | 27.75 | 27.98 | 27.38 | 27.43 | 13,553,406 | -0.49(-1.74%) |
Mar 17, 2006 | 28.58 | 28.58 | 27.83 | 27.92 | 17,526,270 | -0.45(-1.57%) |
Mar 16, 2006 | 28.10 | 28.44 | 27.76 | 28.37 | 18,595,194 | +0.30(+1.09%) |
Mar 15, 2006 | 27.63 | 28.08 | 27.49 | 28.06 | 23,217,896 | +0.38(+1.38%) |
Mar 14, 2006 | 27.44 | 27.71 | 27.22 | 27.68 | 19,305,906 | +0.30(+1.11%) |
Mar 13, 2006 | 27.02 | 27.38 | 26.98 | 27.38 | 17,273,324 | +0.50(+1.85%) |
Mar 10, 2006 | 26.89 | 27.27 | 26.62 | 26.88 | 20,043,648 | -0.03(-0.12%) |
Mar 09, 2006 | 27.26 | 27.32 | 26.81 | 26.91 | 16,101,551 | -0.19(-0.69%) |
Mar 08, 2006 | 26.80 | 27.30 | 26.64 | 27.10 | 19,128,338 | +0.03(+0.12%) |
Mar 07, 2006 | 27.48 | 27.51 | 26.85 | 27.07 | 20,226,710 | -0.53(-1.93%) |
Mar 06, 2006 | 28.26 | 28.37 | 27.55 | 27.60 | 13,801,518 | -0.83(-2.93%) |
Mar 03, 2006 | 28.48 | 28.78 | 28.21 | 28.43 | 15,140,310 | -0.14(-0.48%) |
Mar 02, 2006 | 28.21 | 28.67 | 28.08 | 28.57 | 21,824,604 | +0.46(+1.64%) |
Mar 01, 2006 | 27.94 | 28.14 | 27.67 | 28.11 | 17,006,312 | +0.37(+1.33%) |
Feb 28, 2006 | 28.16 | 28.05 | 27.43 | 27.74 | 27,649,186 | -0.42(-1.50%) |
Feb 27, 2006 | 28.40 | 28.42 | 27.96 | 28.16 | 15,869,921 | -0.38(-1.34%) |
Feb 24, 2006 | 28.42 | 28.83 | 28.31 | 28.54 | 22,573,774 | +0.59(+2.10%) |
Feb 23, 2006 | 27.92 | 28.34 | 27.80 | 27.96 | 21,901,300 | -0.21(-0.74%) |
Feb 22, 2006 | 28.23 | 28.41 | 27.96 | 28.17 | 28,078,602 | -0.42(-1.48%) |
Feb 21, 2006 | 28.35 | 28.96 | 28.22 | 28.59 | 36,145,200 | +0.79(+2.85%) |
Feb 17, 2006 | 27.48 | 27.91 | 27.39 | 27.80 | 25,022,366 | +0.54(+1.99%) |
Feb 16, 2006 | 26.85 | 27.26 | 26.71 | 27.26 | 23,475,018 | +0.56(+2.10%) |
Feb 15, 2006 | 27.07 | 27.35 | 26.56 | 26.70 | 27,590,290 | -0.24(-0.88%) |
Feb 14, 2006 | 26.57 | 27.04 | 26.40 | 26.93 | 25,998,770 | -0.12(-0.44%) |
Feb 13, 2006 | 27.07 | 27.50 | 26.82 | 27.05 | 21,919,760 | +0.05(+0.17%) |
Feb 10, 2006 | 27.07 | 27.26 | 26.51 | 27.01 | 30,955,730 | +0.02(+0.08%) |
Feb 09, 2006 | 27.71 | 28.08 | 26.74 | 26.98 | 26,757,170 | -0.41(-1.49%) |
Feb 08, 2006 | 27.42 | 27.48 | 26.57 | 27.39 | 27,984,104 | +0.05(+0.17%) |
Feb 07, 2006 | 28.28 | 28.33 | 27.34 | 27.35 | 30,530,930 | -1.21(-4.24%) |
Feb 06, 2006 | 28.68 | 29.04 | 28.40 | 28.56 | 20,903,580 | +0.12(+0.42%) |
Feb 03, 2006 | 29.12 | 29.12 | 28.38 | 28.44 | 29,283,120 | -0.82(-2.81%) |
Feb 02, 2006 | 29.30 | 29.75 | 28.71 | 29.26 | 27,024,622 | -0.05(-0.17%) |