Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.06 | 30.72 | 29.89 | 30.48 | 4,431,700 | +0.90(+3.04%) |
Apr 27, 2006 | 30.04 | 30.99 | 29.52 | 29.58 | 4,711,000 | -0.98(-3.21%) |
Apr 26, 2006 | 30.60 | 30.75 | 30.24 | 30.56 | 3,073,600 | +0.33(+1.09%) |
Apr 25, 2006 | 30.48 | 30.79 | 30.10 | 30.23 | 2,908,000 | +0.35(+1.17%) |
Apr 24, 2006 | 29.88 | 30.36 | 29.38 | 29.88 | 3,862,200 | -0.28(-0.93%) |
Apr 21, 2006 | 29.96 | 30.46 | 29.70 | 30.16 | 5,397,500 | +0.68(+2.31%) |
Apr 20, 2006 | 30.91 | 30.92 | 29.46 | 29.48 | 6,848,400 | -1.63(-5.24%) |
Apr 19, 2006 | 30.54 | 31.18 | 30.10 | 31.11 | 6,379,800 | +0.67(+2.20%) |
Apr 18, 2006 | 30.33 | 30.65 | 30.10 | 30.44 | 5,370,400 | +0.32(+1.06%) |
Apr 17, 2006 | 29.40 | 30.19 | 29.32 | 30.12 | 5,308,100 | +1.29(+4.47%) |
Apr 13, 2006 | 28.93 | 28.84 | 28.37 | 28.83 | 3,312,000 | -0.10(-0.35%) |
Apr 12, 2006 | 28.75 | 29.17 | 28.58 | 28.93 | 3,689,000 | +0.31(+1.08%) |
Apr 11, 2006 | 29.54 | 29.69 | 28.47 | 28.62 | 5,039,600 | -0.77(-2.62%) |
Apr 10, 2006 | 29.80 | 29.86 | 29.21 | 29.39 | 3,563,200 | +0.11(+0.38%) |
Apr 07, 2006 | 29.58 | 29.73 | 29.19 | 29.28 | 7,714,800 | -0.41(-1.38%) |
Apr 06, 2006 | 29.27 | 29.91 | 29.16 | 29.69 | 7,362,000 | +0.85(+2.95%) |
Apr 05, 2006 | 28.20 | 28.86 | 28.02 | 28.84 | 4,477,400 | +0.93(+3.33%) |
Apr 04, 2006 | 28.01 | 28.39 | 27.76 | 27.91 | 6,242,500 | +0.17(+0.61%) |
Apr 03, 2006 | 27.61 | 28.02 | 27.46 | 27.74 | 5,520,200 | +0.50(+1.84%) |
Mar 31, 2006 | 27.41 | 27.82 | 27.04 | 27.24 | 3,808,500 | -0.38(-1.38%) |
Mar 30, 2006 | 27.45 | 27.76 | 27.23 | 27.62 | 6,849,100 | +0.92(+3.45%) |
Mar 29, 2006 | 26.03 | 26.73 | 25.96 | 26.70 | 3,794,400 | +0.68(+2.61%) |
Mar 28, 2006 | 26.74 | 26.74 | 25.93 | 26.02 | 4,001,800 | -0.52(-1.96%) |
Mar 27, 2006 | 26.35 | 26.70 | 26.30 | 26.54 | 5,030,800 | +0.35(+1.34%) |
Mar 24, 2006 | 25.93 | 26.36 | 25.87 | 26.19 | 4,418,900 | +0.42(+1.63%) |
Mar 23, 2006 | 25.63 | 25.91 | 25.46 | 25.77 | 5,393,500 | -0.10(-0.39%) |
Mar 22, 2006 | 26.10 | 26.11 | 25.76 | 25.87 | 3,795,800 | -0.31(-1.18%) |
Mar 21, 2006 | 26.49 | 26.53 | 26.05 | 26.18 | 4,280,700 | -0.39(-1.47%) |
Mar 20, 2006 | 26.69 | 27.14 | 26.57 | 26.57 | 3,454,400 | -0.06(-0.23%) |
Mar 17, 2006 | 26.67 | 27.08 | 26.54 | 26.63 | 5,384,800 | +0.03(+0.11%) |
Mar 16, 2006 | 26.60 | 26.83 | 26.35 | 26.60 | 4,224,000 | -0.05(-0.19%) |
Mar 15, 2006 | 26.65 | 26.85 | 26.24 | 26.65 | 4,451,200 | +0.16(+0.60%) |
Mar 14, 2006 | 26.06 | 26.51 | 25.86 | 26.49 | 3,450,600 | +0.19(+0.72%) |
Mar 13, 2006 | 26.16 | 26.45 | 25.90 | 26.30 | 2,923,600 | +0.17(+0.65%) |
Mar 10, 2006 | 25.31 | 26.36 | 25.10 | 26.13 | 4,723,300 | +0.48(+1.87%) |
Mar 09, 2006 | 26.77 | 26.84 | 25.51 | 25.65 | 5,626,300 | -0.82(-3.10%) |
Mar 08, 2006 | 27.01 | 27.01 | 26.29 | 26.47 | 5,446,500 | -0.53(-1.96%) |
Mar 07, 2006 | 27.29 | 27.32 | 26.52 | 27.00 | 4,463,500 | -0.45(-1.64%) |
Mar 06, 2006 | 28.06 | 28.07 | 27.01 | 27.45 | 2,873,500 | -0.61(-2.17%) |
Mar 03, 2006 | 28.16 | 28.45 | 27.78 | 28.06 | 2,936,700 | -0.12(-0.43%) |
Mar 02, 2006 | 27.55 | 28.45 | 27.05 | 28.18 | 5,488,700 | +0.67(+2.44%) |
Mar 01, 2006 | 27.50 | 27.95 | 27.37 | 27.51 | 3,824,100 | +0.14(+0.51%) |
Feb 28, 2006 | 27.36 | 27.66 | 27.09 | 27.37 | 4,045,200 | +0.01(+0.04%) |
Feb 27, 2006 | 27.83 | 27.83 | 27.31 | 27.36 | 3,814,400 | -0.68(-2.43%) |
Feb 24, 2006 | 27.73 | 28.09 | 27.45 | 28.04 | 6,042,200 | +0.66(+2.41%) |
Feb 23, 2006 | 28.94 | 28.95 | 27.23 | 27.38 | 7,237,300 | -1.56(-5.39%) |
Feb 22, 2006 | 28.33 | 29.05 | 28.22 | 28.94 | 2,738,300 | +0.24(+0.84%) |
Feb 21, 2006 | 28.82 | 29.17 | 28.50 | 28.70 | 3,322,000 | +0.05(+0.17%) |
Feb 17, 2006 | 28.82 | 29.21 | 28.54 | 28.65 | 3,466,300 | +0.12(+0.42%) |
Feb 16, 2006 | 27.98 | 28.79 | 27.91 | 28.53 | 3,067,000 | +0.50(+1.78%) |
Feb 15, 2006 | 28.60 | 28.86 | 27.82 | 28.03 | 4,273,500 | -0.64(-2.23%) |
Feb 14, 2006 | 28.30 | 28.83 | 27.87 | 28.67 | 3,158,200 | +0.60(+2.14%) |
Feb 13, 2006 | 28.30 | 28.79 | 27.82 | 28.07 | 4,384,100 | -0.46(-1.61%) |
Feb 10, 2006 | 29.05 | 29.06 | 27.78 | 28.53 | 5,943,100 | -0.29(-1.01%) |
Feb 09, 2006 | 29.40 | 29.56 | 28.74 | 28.82 | 4,898,700 | +0.08(+0.28%) |
Feb 08, 2006 | 29.20 | 29.45 | 28.65 | 28.74 | 3,514,500 | -0.26(-0.90%) |
Feb 07, 2006 | 29.85 | 30.01 | 28.55 | 29.00 | 7,077,300 | -1.31(-4.32%) |
Feb 06, 2006 | 29.59 | 30.32 | 29.59 | 30.31 | 5,718,200 | +0.71(+2.40%) |
Feb 03, 2006 | 30.18 | 30.20 | 29.30 | 29.60 | 3,953,200 | -0.81(-2.66%) |
Feb 02, 2006 | 31.10 | 31.25 | 29.96 | 30.41 | 6,686,000 | -0.57(-1.84%) |