Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.49 | 31.73 | 30.49 | 31.37 | 40,881,196 | +0.99(+3.25%) |
Apr 27, 2006 | 29.49 | 30.46 | 29.40 | 30.38 | 25,262,986 | +0.89(+3.02%) |
Apr 26, 2006 | 29.31 | 29.55 | 29.15 | 29.49 | 15,401,959 | +0.34(+1.16%) |
Apr 25, 2006 | 29.40 | 29.60 | 29.11 | 29.15 | 16,850,188 | -0.35(-1.20%) |
Apr 24, 2006 | 29.39 | 29.57 | 29.15 | 29.51 | 13,706,815 | +0.12(+0.42%) |
Apr 21, 2006 | 29.64 | 29.64 | 29.31 | 29.38 | 19,864,822 | -0.07(-0.23%) |
Apr 20, 2006 | 29.38 | 29.69 | 29.30 | 29.45 | 12,202,463 | -0.01(-0.05%) |
Apr 19, 2006 | 29.31 | 29.72 | 29.24 | 29.46 | 13,666,603 | +0.01(+0.05%) |
Apr 18, 2006 | 29.19 | 29.55 | 29.08 | 29.45 | 16,025,976 | +0.41(+1.43%) |
Apr 17, 2006 | 29.23 | 29.30 | 28.92 | 29.04 | 11,551,976 | -0.13(-0.45%) |
Apr 13, 2006 | 28.97 | 29.33 | 28.97 | 29.17 | 9,479,008 | +0.20(+0.69%) |
Apr 12, 2006 | 28.92 | 29.02 | 28.83 | 28.97 | 8,496,550 | +0.20(+0.70%) |
Apr 11, 2006 | 29.04 | 29.28 | 28.68 | 28.77 | 12,770,211 | -0.19(-0.64%) |
Apr 10, 2006 | 28.99 | 29.22 | 28.82 | 28.95 | 10,717,494 | +0.12(+0.43%) |
Apr 07, 2006 | 29.21 | 29.34 | 28.78 | 28.83 | 15,555,432 | -0.41(-1.39%) |
Apr 06, 2006 | 29.31 | 29.36 | 29.05 | 29.24 | 9,006,728 | -0.17(-0.59%) |
Apr 05, 2006 | 29.15 | 29.49 | 29.06 | 29.41 | 13,820,654 | +0.19(+0.64%) |
Apr 04, 2006 | 28.77 | 29.35 | 28.69 | 29.22 | 20,265,500 | +0.23(+0.81%) |
Apr 03, 2006 | 29.00 | 29.35 | 28.95 | 28.99 | 15,559,916 | +0.20(+0.70%) |
Mar 31, 2006 | 28.88 | 28.99 | 28.69 | 28.79 | 15,002,004 | +0.08(+0.27%) |
Mar 30, 2006 | 28.72 | 29.06 | 28.43 | 28.71 | 13,486,370 | -0.10(-0.36%) |
Mar 29, 2006 | 28.85 | 29.09 | 28.56 | 28.81 | 11,315,764 | +0.08(+0.29%) |
Mar 28, 2006 | 28.99 | 29.18 | 28.69 | 28.73 | 22,511,324 | -0.38(-1.31%) |
Mar 27, 2006 | 28.94 | 29.17 | 28.88 | 29.11 | 11,335,002 | +0.01(+0.02%) |
Mar 24, 2006 | 29.03 | 29.33 | 28.97 | 29.10 | 10,433,259 | +0.04(+0.14%) |
Mar 23, 2006 | 29.07 | 29.17 | 28.91 | 29.06 | 18,785,304 | -0.01(-0.02%) |
Mar 22, 2006 | 28.48 | 29.17 | 28.34 | 29.07 | 19,550,932 | +0.59(+2.06%) |
Mar 21, 2006 | 28.53 | 28.84 | 28.37 | 28.48 | 19,489,456 | -0.17(-0.60%) |
Mar 20, 2006 | 28.56 | 28.72 | 28.45 | 28.66 | 13,623,063 | +0.03(+0.12%) |
Mar 17, 2006 | 28.59 | 28.69 | 28.52 | 28.62 | 18,865,584 | +0.06(+0.19%) |
Mar 16, 2006 | 28.63 | 28.71 | 28.52 | 28.57 | 14,530,882 | +0.07(+0.24%) |
Mar 15, 2006 | 28.45 | 28.58 | 28.34 | 28.50 | 20,267,090 | -0.11(-0.39%) |
Mar 14, 2006 | 28.52 | 28.69 | 28.52 | 28.61 | 23,486,694 | +0.22(+0.78%) |
Mar 13, 2006 | 28.66 | 28.68 | 28.33 | 28.39 | 15,370,570 | -0.05(-0.17%) |
Mar 10, 2006 | 28.39 | 28.62 | 28.25 | 28.43 | 16,165,562 | +0.06(+0.19%) |
Mar 09, 2006 | 28.69 | 28.86 | 28.32 | 28.38 | 14,128,612 | -0.38(-1.32%) |
Mar 08, 2006 | 28.68 | 28.86 | 28.48 | 28.76 | 13,231,208 | +0.08(+0.29%) |
Mar 07, 2006 | 28.51 | 28.80 | 28.36 | 28.68 | 13,656,766 | +0.06(+0.19%) |
Mar 06, 2006 | 28.68 | 28.90 | 28.44 | 28.62 | 10,672,508 | -0.13(-0.46%) |
Mar 03, 2006 | 28.69 | 29.10 | 28.64 | 28.75 | 17,778,256 | -0.05(-0.17%) |
Mar 02, 2006 | 28.78 | 28.93 | 28.60 | 28.80 | 15,824,335 | +0.02(+0.07%) |
Mar 01, 2006 | 28.48 | 28.99 | 28.43 | 28.78 | 15,235,468 | +0.34(+1.19%) |
Feb 28, 2006 | 28.75 | 28.76 | 28.32 | 28.44 | 16,947,392 | -0.30(-1.06%) |
Feb 27, 2006 | 28.72 | 29.00 | 28.72 | 28.75 | 12,355,791 | -0.06(-0.19%) |
Feb 24, 2006 | 28.30 | 28.92 | 28.25 | 28.80 | 13,444,132 | +0.38(+1.34%) |
Feb 23, 2006 | 28.52 | 28.74 | 28.34 | 28.42 | 12,641,618 | -0.21(-0.72%) |
Feb 22, 2006 | 28.27 | 28.72 | 28.16 | 28.63 | 19,023,398 | +0.49(+1.74%) |
Feb 21, 2006 | 28.09 | 28.31 | 28.03 | 28.14 | 10,594,832 | -0.06(-0.20%) |
Feb 17, 2006 | 28.11 | 28.22 | 27.93 | 28.19 | 16,661,565 | -0.03(-0.10%) |
Feb 16, 2006 | 27.96 | 28.22 | 27.82 | 28.22 | 16,738,807 | +0.35(+1.24%) |
Feb 15, 2006 | 27.63 | 28.00 | 27.63 | 27.87 | 18,349,766 | +0.15(+0.55%) |
Feb 14, 2006 | 27.42 | 27.88 | 27.41 | 27.72 | 18,665,680 | +0.23(+0.83%) |
Feb 13, 2006 | 27.49 | 27.87 | 27.38 | 27.49 | 11,270,488 | -0.10(-0.38%) |
Feb 10, 2006 | 27.39 | 27.64 | 27.16 | 27.60 | 12,715,389 | +0.10(+0.38%) |
Feb 09, 2006 | 27.33 | 27.67 | 27.27 | 27.49 | 12,289,831 | +0.12(+0.43%) |
Feb 08, 2006 | 27.16 | 27.39 | 27.13 | 27.38 | 14,559,378 | +0.24(+0.87%) |
Feb 07, 2006 | 27.10 | 27.38 | 27.00 | 27.14 | 12,429,129 | -0.12(-0.46%) |
Feb 06, 2006 | 27.24 | 27.38 | 27.18 | 27.27 | 9,534,987 | -0.06(-0.23%) |
Feb 03, 2006 | 27.27 | 27.72 | 27.24 | 27.33 | 15,102,391 | -0.32(-1.15%) |
Feb 02, 2006 | 27.57 | 27.76 | 27.37 | 27.65 | 14,912,032 | +0.08(+0.28%) |