Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.61 | 32.18 | 31.36 | 31.52 | 1,241,427 | +0.02(+0.05%) |
Apr 27, 2006 | 30.53 | 32.52 | 30.53 | 31.51 | 3,760,689 | -0.67(-2.09%) |
Apr 26, 2006 | 32.14 | 32.37 | 31.95 | 32.18 | 914,615 | +0.07(+0.21%) |
Apr 25, 2006 | 32.43 | 32.43 | 31.98 | 32.11 | 478,102 | -0.32(-1.00%) |
Apr 24, 2006 | 32.25 | 32.43 | 31.99 | 32.43 | 512,459 | +0.02(+0.08%) |
Apr 21, 2006 | 32.43 | 32.53 | 32.14 | 32.41 | 347,908 | +0.02(+0.05%) |
Apr 20, 2006 | 32.14 | 32.68 | 31.99 | 32.39 | 452,907 | +0.22(+0.70%) |
Apr 19, 2006 | 32.04 | 32.24 | 31.83 | 32.17 | 494,979 | -0.07(-0.23%) |
Apr 18, 2006 | 31.82 | 32.48 | 31.79 | 32.24 | 757,779 | +0.41(+1.30%) |
Apr 17, 2006 | 31.58 | 31.83 | 31.50 | 31.83 | 418,671 | +0.17(+0.52%) |
Apr 13, 2006 | 31.64 | 31.74 | 30.69 | 31.66 | 582,981 | +0.02(+0.08%) |
Apr 12, 2006 | 31.79 | 31.98 | 31.38 | 31.64 | 455,318 | -0.19(-0.60%) |
Apr 11, 2006 | 31.99 | 32.13 | 31.65 | 31.83 | 493,051 | -0.17(-0.52%) |
Apr 10, 2006 | 32.35 | 32.39 | 31.88 | 31.99 | 713,899 | -0.44(-1.36%) |
Apr 07, 2006 | 32.35 | 32.57 | 32.23 | 32.43 | 916,182 | -0.43(-1.31%) |
Apr 06, 2006 | 33.18 | 33.21 | 32.56 | 32.87 | 429,520 | -0.45(-1.34%) |
Apr 05, 2006 | 33.18 | 33.37 | 32.97 | 33.31 | 419,635 | +0.10(+0.30%) |
Apr 04, 2006 | 32.79 | 33.24 | 32.35 | 33.21 | 656,276 | +0.09(+0.28%) |
Apr 03, 2006 | 33.64 | 33.64 | 32.92 | 33.12 | 558,268 | -0.51(-1.53%) |
Mar 31, 2006 | 33.45 | 33.75 | 32.95 | 33.64 | 958,737 | +0.32(+0.95%) |
Mar 30, 2006 | 33.32 | 33.43 | 33.02 | 33.32 | 808,651 | -0.07(-0.22%) |
Mar 29, 2006 | 33.63 | 33.63 | 33.10 | 33.40 | 1,037,335 | -0.28(-0.84%) |
Mar 28, 2006 | 33.31 | 33.88 | 33.23 | 33.68 | 2,702,498 | +0.50(+1.50%) |
Mar 27, 2006 | 33.13 | 33.20 | 32.77 | 33.18 | 810,701 | -0.05(-0.15%) |
Mar 24, 2006 | 33.18 | 33.28 | 33.05 | 33.23 | 627,344 | +0.09(+0.28%) |
Mar 23, 2006 | 33.31 | 33.31 | 33.02 | 33.14 | 548,383 | -0.12(-0.35%) |
Mar 22, 2006 | 33.11 | 33.45 | 33.05 | 33.26 | 492,327 | +0.07(+0.20%) |
Mar 21, 2006 | 33.43 | 33.55 | 32.81 | 33.19 | 772,727 | -0.15(-0.45%) |
Mar 20, 2006 | 33.24 | 33.43 | 32.93 | 33.34 | 517,040 | +0.07(+0.20%) |
Mar 17, 2006 | 33.14 | 33.52 | 32.85 | 33.27 | 755,368 | +0.30(+0.91%) |
Mar 16, 2006 | 33.10 | 33.10 | 32.90 | 32.97 | 721,855 | -0.17(-0.50%) |
Mar 15, 2006 | 32.97 | 33.16 | 32.81 | 33.14 | 621,437 | +0.12(+0.38%) |
Mar 14, 2006 | 33.06 | 33.16 | 32.63 | 33.02 | 362,374 | -0.12(-0.38%) |
Mar 13, 2006 | 33.06 | 33.53 | 33.04 | 33.14 | 526,684 | +0.12(+0.38%) |
Mar 10, 2006 | 32.98 | 33.02 | 32.68 | 33.02 | 568,756 | +0.07(+0.20%) |
Mar 09, 2006 | 32.97 | 33.09 | 32.73 | 32.95 | 947,405 | +0.02(+0.08%) |
Mar 08, 2006 | 33.16 | 33.17 | 32.69 | 32.92 | 931,613 | -0.25(-0.75%) |
Mar 07, 2006 | 33.35 | 33.47 | 33.07 | 33.17 | 666,040 | -0.22(-0.67%) |
Mar 06, 2006 | 33.26 | 33.41 | 32.89 | 33.40 | 515,352 | +0.08(+0.25%) |
Mar 03, 2006 | 33.35 | 33.62 | 33.26 | 33.31 | 464,480 | -0.14(-0.42%) |
Mar 02, 2006 | 33.06 | 33.58 | 32.92 | 33.45 | 767,905 | +0.27(+0.83%) |
Mar 01, 2006 | 32.93 | 33.20 | 32.82 | 33.18 | 690,512 | +0.29(+0.88%) |
Feb 28, 2006 | 32.43 | 33.14 | 32.52 | 32.89 | 3,092,478 | +0.46(+1.41%) |
Feb 27, 2006 | 32.01 | 32.60 | 32.01 | 32.43 | 1,367,644 | +0.41(+1.30%) |
Feb 24, 2006 | 32.00 | 32.14 | 31.97 | 32.02 | 376,719 | -0.12(-0.39%) |
Feb 23, 2006 | 32.17 | 32.30 | 32.10 | 32.14 | 413,005 | -0.12(-0.39%) |
Feb 22, 2006 | 32.14 | 32.38 | 32.02 | 32.27 | 441,817 | +0.13(+0.41%) |
Feb 21, 2006 | 32.71 | 32.76 | 32.03 | 32.14 | 939,690 | -0.41(-1.25%) |
Feb 17, 2006 | 32.72 | 32.99 | 32.51 | 32.54 | 1,226,479 | -0.17(-0.51%) |
Feb 16, 2006 | 31.31 | 33.16 | 31.31 | 32.71 | 3,405,548 | +2.37(+7.82%) |
Feb 15, 2006 | 31.02 | 31.04 | 30.07 | 30.34 | 1,366,197 | -0.58(-1.88%) |
Feb 14, 2006 | 30.96 | 31.08 | 30.65 | 30.92 | 798,525 | +0.02(+0.05%) |
Feb 13, 2006 | 31.73 | 31.73 | 30.82 | 30.90 | 1,267,225 | +0.02(+0.08%) |
Feb 10, 2006 | 31.11 | 31.17 | 30.83 | 30.88 | 508,602 | +0.10(+0.32%) |
Feb 09, 2006 | 30.98 | 31.64 | 30.69 | 30.78 | 1,191,278 | -0.39(-1.25%) |
Feb 08, 2006 | 31.43 | 31.65 | 30.82 | 31.17 | 3,722,595 | -0.27(-0.84%) |
Feb 07, 2006 | 31.61 | 31.97 | 31.30 | 31.43 | 955,000 | -0.65(-2.02%) |
Feb 06, 2006 | 31.94 | 32.38 | 31.85 | 32.08 | 898,703 | -0.23(-0.72%) |
Feb 03, 2006 | 31.79 | 32.68 | 31.79 | 32.31 | 1,479,153 | -0.18(-0.56%) |
Feb 02, 2006 | 32.75 | 32.75 | 32.40 | 32.49 | 482,804 | -0.26(-0.79%) |