Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.89 | 48.39 | 47.56 | 48.14 | 3,302,444 | +0.15(+0.30%) |
Apr 27, 2006 | 47.63 | 48.20 | 47.34 | 47.99 | 3,673,622 | +0.06(+0.13%) |
Apr 26, 2006 | 48.17 | 48.31 | 47.29 | 47.93 | 4,592,264 | -0.41(-0.84%) |
Apr 25, 2006 | 49.21 | 49.23 | 47.74 | 48.33 | 3,642,086 | -0.88(-1.78%) |
Apr 24, 2006 | 48.83 | 49.44 | 48.67 | 49.21 | 3,461,700 | +0.35(+0.71%) |
Apr 21, 2006 | 48.83 | 48.86 | 48.34 | 48.86 | 2,070,177 | +0.15(+0.31%) |
Apr 20, 2006 | 48.15 | 48.85 | 48.05 | 48.71 | 2,836,342 | +0.52(+1.08%) |
Apr 19, 2006 | 47.78 | 48.19 | 47.56 | 48.19 | 1,985,345 | +0.53(+1.10%) |
Apr 18, 2006 | 46.93 | 47.85 | 46.93 | 47.66 | 3,664,791 | +1.00(+2.15%) |
Apr 17, 2006 | 46.41 | 46.68 | 46.30 | 46.66 | 1,640,657 | +0.47(+1.02%) |
Apr 13, 2006 | 46.18 | 46.36 | 45.98 | 46.19 | 1,633,719 | +0.01(+0.01%) |
Apr 12, 2006 | 46.40 | 46.55 | 45.92 | 46.18 | 2,750,249 | -0.19(-0.41%) |
Apr 11, 2006 | 46.83 | 46.89 | 46.04 | 46.37 | 2,747,253 | -0.52(-1.11%) |
Apr 10, 2006 | 46.79 | 47.02 | 46.59 | 46.89 | 1,917,070 | +0.08(+0.18%) |
Apr 07, 2006 | 47.41 | 47.63 | 46.52 | 46.81 | 2,574,909 | -0.42(-0.90%) |
Apr 06, 2006 | 47.26 | 47.43 | 46.94 | 47.23 | 2,096,194 | -0.25(-0.53%) |
Apr 05, 2006 | 47.55 | 47.63 | 47.23 | 47.49 | 3,174,092 | -0.08(-0.16%) |
Apr 04, 2006 | 46.85 | 47.68 | 46.36 | 47.56 | 3,357,789 | +0.41(+0.87%) |
Apr 03, 2006 | 47.81 | 47.81 | 47.09 | 47.15 | 2,752,614 | -0.49(-1.04%) |
Mar 31, 2006 | 47.58 | 47.91 | 47.56 | 47.65 | 3,412,819 | -0.06(-0.13%) |
Mar 30, 2006 | 47.76 | 48.07 | 47.56 | 47.71 | 2,476,202 | -0.17(-0.36%) |
Mar 29, 2006 | 47.93 | 48.19 | 47.78 | 47.88 | 2,329,087 | -0.05(-0.11%) |
Mar 28, 2006 | 48.15 | 48.33 | 47.85 | 47.93 | 2,554,726 | -0.22(-0.46%) |
Mar 27, 2006 | 47.88 | 48.22 | 47.75 | 48.15 | 2,562,926 | -0.04(-0.08%) |
Mar 24, 2006 | 48.01 | 48.40 | 47.60 | 48.19 | 3,133,726 | +0.01(+0.03%) |
Mar 23, 2006 | 48.52 | 48.52 | 47.95 | 48.18 | 1,976,357 | -0.34(-0.69%) |
Mar 22, 2006 | 48.39 | 48.55 | 48.04 | 48.52 | 4,471,323 | +0.13(+0.26%) |
Mar 21, 2006 | 48.73 | 49.33 | 48.30 | 48.39 | 4,290,780 | -0.27(-0.56%) |
Mar 20, 2006 | 48.32 | 48.82 | 48.21 | 48.66 | 3,403,201 | +0.49(+1.03%) |
Mar 17, 2006 | 48.17 | 48.38 | 47.96 | 48.17 | 4,549,532 | +0.06(+0.13%) |
Mar 16, 2006 | 47.23 | 48.22 | 47.18 | 48.10 | 6,011,223 | +1.03(+2.20%) |
Mar 15, 2006 | 47.06 | 47.34 | 46.82 | 47.07 | 3,048,106 | +0.10(+0.20%) |
Mar 14, 2006 | 46.63 | 47.17 | 46.40 | 46.98 | 3,058,513 | +0.35(+0.75%) |
Mar 13, 2006 | 47.14 | 47.53 | 46.61 | 46.63 | 3,356,055 | -0.51(-1.09%) |
Mar 10, 2006 | 46.66 | 47.33 | 46.44 | 47.14 | 3,421,965 | +0.47(+1.01%) |
Mar 09, 2006 | 46.57 | 47.04 | 46.39 | 46.67 | 3,207,836 | +0.11(+0.23%) |
Mar 08, 2006 | 46.47 | 46.61 | 46.35 | 46.56 | 3,160,689 | +0.19(+0.41%) |
Mar 07, 2006 | 45.90 | 46.57 | 45.82 | 46.37 | 3,170,150 | +0.21(+0.45%) |
Mar 06, 2006 | 46.74 | 46.74 | 45.99 | 46.16 | 2,314,107 | -0.45(-0.97%) |
Mar 03, 2006 | 46.48 | 47.17 | 46.28 | 46.61 | 3,381,756 | +0.12(+0.26%) |
Mar 02, 2006 | 46.36 | 46.83 | 46.16 | 46.49 | 3,491,975 | -0.01(-0.03%) |
Mar 01, 2006 | 46.09 | 46.71 | 46.06 | 46.51 | 2,489,289 | +0.29(+0.63%) |
Feb 28, 2006 | 46.97 | 46.78 | 45.81 | 46.21 | 4,762,715 | -0.75(-1.61%) |
Feb 27, 2006 | 46.96 | 47.35 | 46.96 | 46.97 | 3,332,403 | -0.33(-0.70%) |
Feb 24, 2006 | 46.61 | 47.55 | 46.59 | 47.30 | 3,775,956 | +0.69(+1.48%) |
Feb 23, 2006 | 46.61 | 46.81 | 46.37 | 46.61 | 3,343,125 | -0.31(-0.66%) |
Feb 22, 2006 | 46.28 | 46.92 | 46.22 | 46.92 | 4,024,459 | +0.63(+1.37%) |
Feb 21, 2006 | 45.98 | 46.46 | 45.41 | 46.28 | 4,667,635 | +0.09(+0.19%) |
Feb 17, 2006 | 45.40 | 46.28 | 45.29 | 46.19 | 4,143,665 | +0.58(+1.28%) |
Feb 16, 2006 | 45.29 | 45.65 | 45.29 | 45.61 | 2,394,051 | +0.06(+0.13%) |
Feb 15, 2006 | 45.88 | 45.97 | 45.26 | 45.55 | 4,865,838 | -0.53(-1.16%) |
Feb 14, 2006 | 45.38 | 46.30 | 45.33 | 46.09 | 6,390,443 | +0.67(+1.47%) |
Feb 13, 2006 | 44.96 | 45.59 | 44.75 | 45.42 | 3,208,466 | +0.16(+0.35%) |
Feb 10, 2006 | 44.63 | 45.29 | 44.60 | 45.26 | 4,102,195 | +0.48(+1.06%) |
Feb 09, 2006 | 44.36 | 44.95 | 44.14 | 44.79 | 3,307,174 | +0.43(+0.97%) |
Feb 08, 2006 | 44.20 | 44.43 | 44.13 | 44.36 | 2,921,332 | +0.14(+0.32%) |
Feb 07, 2006 | 44.27 | 44.39 | 44.08 | 44.22 | 4,011,056 | -0.19(-0.43%) |
Feb 06, 2006 | 43.43 | 44.52 | 43.38 | 44.41 | 6,454,776 | +0.70(+1.60%) |
Feb 03, 2006 | 43.13 | 43.72 | 43.08 | 43.71 | 3,931,901 | +0.51(+1.17%) |
Feb 02, 2006 | 43.04 | 43.28 | 42.92 | 43.20 | 3,465,642 | +0.10(+0.22%) |