Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.50 | 30.09 | 29.12 | 29.77 | 812,000 | +0.14(+0.47%) |
Apr 27, 2006 | 29.20 | 30.00 | 28.93 | 29.64 | 1,104,934 | +0.29(+0.97%) |
Apr 26, 2006 | 29.65 | 29.84 | 29.14 | 29.35 | 1,180,206 | -0.24(-0.83%) |
Apr 25, 2006 | 30.18 | 30.20 | 29.54 | 29.59 | 1,101,666 | -0.71(-2.34%) |
Apr 24, 2006 | 30.58 | 30.60 | 30.07 | 30.30 | 724,640 | -0.07(-0.23%) |
Apr 21, 2006 | 31.01 | 31.01 | 30.35 | 30.38 | 692,554 | -0.45(-1.46%) |
Apr 20, 2006 | 30.89 | 31.02 | 30.37 | 30.82 | 543,324 | -0.24(-0.77%) |
Apr 19, 2006 | 30.94 | 31.29 | 30.94 | 31.07 | 642,706 | -0.23(-0.75%) |
Apr 18, 2006 | 30.57 | 31.49 | 30.55 | 31.30 | 673,990 | +0.66(+2.15%) |
Apr 17, 2006 | 31.21 | 31.38 | 30.47 | 30.64 | 481,662 | -0.59(-1.90%) |
Apr 13, 2006 | 30.90 | 31.34 | 30.71 | 31.23 | 425,054 | +0.20(+0.66%) |
Apr 12, 2006 | 31.00 | 31.57 | 30.80 | 31.03 | 593,876 | +0.03(+0.10%) |
Apr 11, 2006 | 31.70 | 31.70 | 30.79 | 31.00 | 823,928 | -0.52(-1.63%) |
Apr 10, 2006 | 31.87 | 32.16 | 31.25 | 31.52 | 784,724 | -0.34(-1.08%) |
Apr 07, 2006 | 32.50 | 32.59 | 31.75 | 31.86 | 689,118 | -0.41(-1.27%) |
Apr 06, 2006 | 32.76 | 32.81 | 32.26 | 32.27 | 697,272 | -0.63(-1.93%) |
Apr 05, 2006 | 33.42 | 33.42 | 32.56 | 32.91 | 866,384 | -0.40(-1.20%) |
Apr 04, 2006 | 32.74 | 33.62 | 32.62 | 33.30 | 750,406 | +0.05(+0.17%) |
Apr 03, 2006 | 33.12 | 33.96 | 33.02 | 33.25 | 1,444,174 | +0.11(+0.33%) |
Mar 31, 2006 | 33.70 | 33.70 | 32.90 | 33.14 | 917,052 | -0.44(-1.31%) |
Mar 30, 2006 | 33.45 | 33.84 | 33.28 | 33.58 | 594,016 | +0.20(+0.61%) |
Mar 29, 2006 | 33.31 | 33.74 | 33.09 | 33.38 | 674,192 | +0.07(+0.21%) |
Mar 28, 2006 | 33.30 | 33.64 | 33.06 | 33.30 | 639,550 | +0.05(+0.15%) |
Mar 27, 2006 | 33.44 | 33.56 | 33.10 | 33.26 | 658,164 | +0.26(+0.77%) |
Mar 24, 2006 | 32.87 | 33.02 | 32.23 | 33.00 | 532,166 | +0.20(+0.61%) |
Mar 23, 2006 | 32.95 | 33.08 | 32.59 | 32.80 | 490,800 | -0.17(-0.50%) |
Mar 22, 2006 | 32.19 | 33.11 | 32.00 | 32.97 | 1,036,000 | +0.68(+2.09%) |
Mar 21, 2006 | 31.85 | 32.90 | 31.74 | 32.29 | 1,753,152 | +0.29(+0.91%) |
Mar 20, 2006 | 32.28 | 32.45 | 31.69 | 32.00 | 727,626 | -0.06(-0.20%) |
Mar 17, 2006 | 32.12 | 32.20 | 31.38 | 32.06 | 1,479,326 | +0.07(+0.22%) |
Mar 16, 2006 | 32.00 | 32.32 | 31.84 | 32.00 | 515,206 | -0.12(-0.37%) |
Mar 15, 2006 | 32.09 | 32.35 | 31.86 | 32.12 | 643,474 | -0.04(-0.14%) |
Mar 14, 2006 | 31.73 | 32.27 | 31.34 | 32.16 | 574,648 | +0.40(+1.26%) |
Mar 13, 2006 | 32.10 | 32.15 | 31.62 | 31.76 | 878,904 | -0.28(-0.87%) |
Mar 10, 2006 | 32.37 | 32.37 | 31.59 | 32.04 | 666,400 | -0.22(-0.68%) |
Mar 09, 2006 | 32.32 | 32.48 | 32.02 | 32.26 | 806,366 | -0.09(-0.29%) |
Mar 08, 2006 | 32.04 | 32.45 | 31.77 | 32.35 | 991,986 | +0.25(+0.78%) |
Mar 07, 2006 | 31.50 | 32.37 | 31.23 | 32.10 | 1,639,594 | +0.32(+1.02%) |
Mar 06, 2006 | 31.75 | 32.09 | 31.48 | 31.78 | 600,156 | -0.04(-0.13%) |
Mar 03, 2006 | 31.66 | 32.30 | 31.34 | 31.82 | 800,286 | -0.12(-0.39%) |
Mar 02, 2006 | 31.19 | 32.03 | 30.73 | 31.95 | 1,367,744 | +0.51(+1.62%) |
Mar 01, 2006 | 31.02 | 31.60 | 30.58 | 31.43 | 1,886,752 | +0.61(+2.00%) |
Feb 28, 2006 | 31.61 | 31.57 | 30.52 | 30.82 | 1,541,146 | -0.79(-2.51%) |
Feb 27, 2006 | 30.80 | 31.73 | 30.75 | 31.61 | 1,328,594 | +0.76(+2.48%) |
Feb 24, 2006 | 31.39 | 31.45 | 30.75 | 30.85 | 1,117,204 | -0.51(-1.63%) |
Feb 23, 2006 | 30.86 | 31.40 | 30.52 | 31.36 | 1,712,294 | +0.43(+1.37%) |
Feb 22, 2006 | 30.85 | 31.43 | 30.71 | 30.93 | 2,486,850 | +0.15(+0.49%) |
Feb 21, 2006 | 32.56 | 32.64 | 30.50 | 30.79 | 11,410,766 | -2.72(-8.13%) |
Feb 17, 2006 | 34.09 | 34.09 | 32.93 | 33.51 | 1,032,752 | -0.51(-1.48%) |
Feb 16, 2006 | 33.23 | 34.06 | 32.95 | 34.02 | 952,200 | +0.70(+2.12%) |
Feb 15, 2006 | 32.90 | 33.62 | 32.76 | 33.31 | 407,390 | +0.55(+1.66%) |
Feb 14, 2006 | 32.91 | 32.93 | 32.45 | 32.77 | 459,334 | +0.05(+0.17%) |
Feb 13, 2006 | 33.02 | 33.25 | 32.39 | 32.71 | 797,802 | -0.63(-1.90%) |
Feb 10, 2006 | 33.08 | 33.40 | 32.63 | 33.34 | 726,896 | +0.39(+1.18%) |
Feb 09, 2006 | 32.77 | 33.34 | 32.67 | 32.95 | 577,814 | +0.16(+0.49%) |
Feb 08, 2006 | 32.89 | 33.27 | 32.53 | 32.80 | 571,308 | -0.18(-0.55%) |
Feb 07, 2006 | 32.97 | 33.38 | 32.87 | 32.98 | 570,000 | -0.18(-0.54%) |
Feb 06, 2006 | 33.00 | 33.50 | 32.90 | 33.16 | 449,286 | +0.13(+0.39%) |
Feb 03, 2006 | 33.00 | 33.50 | 32.84 | 33.02 | 373,202 | -0.02(-0.06%) |
Feb 02, 2006 | 33.52 | 33.67 | 32.45 | 33.05 | 748,384 | -0.39(-1.17%) |