Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.20 | 48.44 | 48.13 | 48.28 | 207,147 | +0.09(+0.19%) |
Apr 27, 2006 | 47.75 | 48.45 | 47.70 | 48.19 | 424,598 | +0.14(+0.29%) |
Apr 26, 2006 | 48.13 | 48.33 | 48.01 | 48.05 | 353,018 | +0.01(+0.02%) |
Apr 25, 2006 | 48.22 | 48.32 | 47.89 | 48.04 | 215,281 | -0.15(-0.32%) |
Apr 24, 2006 | 48.29 | 48.29 | 48.04 | 48.19 | 265,712 | -0.14(-0.29%) |
Apr 21, 2006 | 48.60 | 48.61 | 48.17 | 48.33 | 954,667 | -0.02(-0.05%) |
Apr 20, 2006 | 48.27 | 48.62 | 48.16 | 48.36 | 156,987 | +0.07(+0.14%) |
Apr 19, 2006 | 48.20 | 48.36 | 48.03 | 48.29 | 688,955 | +0.14(+0.30%) |
Apr 18, 2006 | 47.53 | 48.24 | 47.52 | 48.15 | 501,058 | +0.82(+1.72%) |
Apr 17, 2006 | 47.34 | 47.58 | 47.14 | 47.33 | 286,861 | -0.07(-0.16%) |
Apr 13, 2006 | 47.42 | 47.55 | 47.20 | 47.40 | 436,799 | -0.01(-0.02%) |
Apr 12, 2006 | 47.35 | 47.49 | 47.30 | 47.42 | 470,148 | +0.10(+0.20%) |
Apr 11, 2006 | 47.86 | 47.87 | 47.16 | 47.32 | 614,935 | -0.43(-0.90%) |
Apr 10, 2006 | 47.84 | 47.90 | 47.58 | 47.75 | 516,784 | +0.06(+0.13%) |
Apr 07, 2006 | 48.31 | 48.41 | 47.64 | 47.69 | 374,980 | -0.52(-1.07%) |
Apr 06, 2006 | 48.23 | 48.31 | 47.95 | 48.20 | 302,315 | -0.02(-0.05%) |
Apr 05, 2006 | 48.08 | 48.31 | 47.99 | 48.23 | 430,020 | +0.18(+0.37%) |
Apr 04, 2006 | 47.84 | 48.11 | 47.66 | 48.05 | 280,625 | +0.28(+0.58%) |
Apr 03, 2006 | 47.91 | 48.16 | 47.73 | 47.77 | 235,074 | -0.05(-0.11%) |
Mar 31, 2006 | 47.89 | 47.95 | 47.64 | 47.82 | 368,201 | +0.03(+0.05%) |
Mar 30, 2006 | 47.98 | 48.17 | 47.70 | 47.80 | 276,015 | -0.13(-0.27%) |
Mar 29, 2006 | 47.49 | 48.00 | 47.49 | 47.93 | 237,514 | +0.44(+0.93%) |
Mar 28, 2006 | 47.82 | 47.95 | 47.44 | 47.48 | 265,441 | -0.28(-0.59%) |
Mar 27, 2006 | 47.74 | 47.82 | 47.65 | 47.77 | 326,447 | -0.03(-0.07%) |
Mar 24, 2006 | 47.76 | 47.91 | 47.60 | 47.80 | 601,649 | +0.06(+0.13%) |
Mar 23, 2006 | 47.69 | 47.75 | 47.54 | 47.74 | 399,924 | -0.01(-0.02%) |
Mar 22, 2006 | 47.49 | 47.79 | 47.44 | 47.75 | 341,901 | +0.29(+0.61%) |
Mar 21, 2006 | 47.73 | 47.99 | 47.40 | 47.46 | 334,852 | -0.27(-0.56%) |
Mar 20, 2006 | 48.00 | 48.00 | 47.71 | 47.73 | 364,405 | -0.30(-0.61%) |
Mar 17, 2006 | 48.01 | 48.14 | 47.95 | 48.02 | 356,000 | +0.04(+0.08%) |
Mar 16, 2006 | 48.04 | 48.16 | 47.95 | 47.98 | 284,692 | +0.10(+0.22%) |
Mar 15, 2006 | 47.63 | 47.95 | 47.57 | 47.88 | 463,370 | +0.21(+0.45%) |
Mar 14, 2006 | 47.21 | 47.67 | 47.08 | 47.67 | 448,729 | +0.49(+1.03%) |
Mar 13, 2006 | 47.28 | 47.31 | 47.07 | 47.18 | 419,175 | +0.11(+0.24%) |
Mar 10, 2006 | 46.69 | 47.15 | 46.66 | 47.06 | 334,581 | +0.37(+0.78%) |
Mar 09, 2006 | 47.02 | 47.12 | 46.70 | 46.70 | 350,306 | -0.25(-0.53%) |
Mar 08, 2006 | 46.74 | 47.02 | 46.55 | 46.95 | 666,721 | +0.13(+0.28%) |
Mar 07, 2006 | 46.93 | 46.97 | 46.71 | 46.82 | 296,079 | -0.24(-0.52%) |
Mar 06, 2006 | 47.44 | 47.44 | 46.94 | 47.06 | 363,592 | -0.30(-0.62%) |
Mar 03, 2006 | 47.30 | 47.74 | 47.28 | 47.36 | 438,154 | -0.08(-0.16%) |
Mar 02, 2006 | 47.39 | 47.49 | 47.21 | 47.43 | 201,724 | -0.03(-0.07%) |
Mar 01, 2006 | 47.26 | 47.54 | 47.13 | 47.47 | 293,368 | +0.41(+0.88%) |
Feb 28, 2006 | 47.52 | 47.46 | 47.01 | 47.05 | 485,874 | -0.47(-0.99%) |
Feb 27, 2006 | 47.47 | 47.69 | 47.47 | 47.52 | 624,424 | +0.14(+0.29%) |
Feb 24, 2006 | 47.26 | 47.47 | 47.21 | 47.39 | 244,564 | +0.07(+0.16%) |
Feb 23, 2006 | 47.34 | 47.52 | 47.19 | 47.31 | 208,503 | -0.12(-0.25%) |
Feb 22, 2006 | 47.09 | 47.49 | 47.09 | 47.43 | 389,892 | +0.37(+0.78%) |
Feb 21, 2006 | 47.34 | 47.41 | 47.01 | 47.06 | 398,840 | -0.13(-0.28%) |
Feb 17, 2006 | 47.28 | 47.32 | 47.12 | 47.19 | 326,175 | -0.06(-0.12%) |
Feb 16, 2006 | 46.98 | 47.29 | 46.94 | 47.25 | 263,272 | +0.37(+0.78%) |
Feb 15, 2006 | 46.71 | 46.92 | 46.64 | 46.88 | 277,371 | +0.18(+0.38%) |
Feb 14, 2006 | 46.27 | 46.82 | 46.21 | 46.71 | 177,593 | +0.44(+0.95%) |
Feb 13, 2006 | 46.45 | 46.45 | 46.14 | 46.27 | 453,067 | -0.21(-0.45%) |
Feb 10, 2006 | 46.35 | 46.57 | 46.03 | 46.48 | 486,688 | +0.10(+0.21%) |
Feb 09, 2006 | 46.60 | 46.81 | 46.34 | 46.38 | 288,759 | -0.09(-0.19%) |
Feb 08, 2006 | 46.19 | 46.54 | 46.11 | 46.47 | 537,390 | +0.33(+0.72%) |
Feb 07, 2006 | 46.47 | 46.59 | 46.10 | 46.14 | 772,735 | -0.45(-0.97%) |
Feb 06, 2006 | 46.50 | 46.59 | 46.40 | 46.59 | 472,046 | +0.11(+0.24%) |
Feb 03, 2006 | 46.51 | 46.72 | 46.34 | 46.48 | 613,579 | -0.23(-0.49%) |
Feb 02, 2006 | 47.04 | 47.11 | 46.59 | 46.71 | 581,314 | -0.42(-0.89%) |