Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.48 | 52.76 | 51.24 | 51.41 | 5,867,425 | -1.07(-2.04%) |
Apr 27, 2006 | 52.31 | 52.92 | 51.74 | 52.48 | 4,930,205 | -0.14(-0.26%) |
Apr 26, 2006 | 53.54 | 53.69 | 52.20 | 52.62 | 5,537,794 | -0.73(-1.37%) |
Apr 25, 2006 | 52.32 | 53.77 | 52.19 | 53.35 | 13,488,128 | -2.05(-3.70%) |
Apr 24, 2006 | 56.20 | 56.57 | 55.17 | 55.39 | 6,019,767 | -0.74(-1.32%) |
Apr 21, 2006 | 55.89 | 56.17 | 55.41 | 56.14 | 4,913,278 | +0.58(+1.05%) |
Apr 20, 2006 | 55.95 | 56.07 | 54.99 | 55.55 | 3,494,975 | -0.39(-0.70%) |
Apr 19, 2006 | 55.79 | 56.24 | 55.34 | 55.94 | 4,421,504 | +0.35(+0.63%) |
Apr 18, 2006 | 55.26 | 56.07 | 55.12 | 55.59 | 6,228,237 | +0.34(+0.61%) |
Apr 17, 2006 | 55.34 | 56.03 | 54.80 | 55.26 | 5,566,303 | +0.24(+0.43%) |
Apr 13, 2006 | 54.99 | 55.34 | 54.27 | 55.02 | 3,785,406 | +0.03(+0.05%) |
Apr 12, 2006 | 53.96 | 55.23 | 53.96 | 54.99 | 4,045,547 | +0.83(+1.53%) |
Apr 11, 2006 | 54.33 | 54.66 | 53.63 | 54.16 | 6,805,536 | -0.19(-0.35%) |
Apr 10, 2006 | 53.94 | 55.61 | 53.37 | 54.35 | 12,582,090 | +0.42(+0.77%) |
Apr 07, 2006 | 52.31 | 54.41 | 52.17 | 53.93 | 14,821,796 | +2.82(+5.51%) |
Apr 06, 2006 | 49.80 | 51.16 | 49.64 | 51.12 | 6,189,037 | +1.30(+2.60%) |
Apr 05, 2006 | 49.94 | 50.24 | 49.57 | 49.82 | 2,727,916 | -0.12(-0.25%) |
Apr 04, 2006 | 49.31 | 49.95 | 49.07 | 49.94 | 5,035,330 | +0.71(+1.44%) |
Apr 03, 2006 | 50.23 | 50.39 | 49.08 | 49.24 | 5,242,908 | -0.99(-1.98%) |
Mar 31, 2006 | 50.51 | 50.65 | 49.74 | 50.23 | 4,459,813 | -0.05(-0.10%) |
Mar 30, 2006 | 50.54 | 51.35 | 50.06 | 50.28 | 4,580,083 | -0.01(-0.03%) |
Mar 29, 2006 | 50.33 | 50.45 | 49.74 | 50.30 | 4,836,661 | +0.42(+0.84%) |
Mar 28, 2006 | 50.22 | 50.49 | 49.52 | 49.88 | 6,398,397 | -0.34(-0.67%) |
Mar 27, 2006 | 48.94 | 50.57 | 48.83 | 50.22 | 6,847,408 | +1.36(+2.79%) |
Mar 24, 2006 | 48.18 | 48.90 | 48.01 | 48.86 | 4,322,615 | +0.62(+1.29%) |
Mar 23, 2006 | 47.93 | 48.27 | 47.56 | 48.23 | 3,486,066 | +0.46(+0.96%) |
Mar 22, 2006 | 47.34 | 47.84 | 46.82 | 47.77 | 3,936,858 | +0.43(+0.91%) |
Mar 21, 2006 | 47.99 | 48.14 | 47.10 | 47.34 | 4,800,134 | -0.81(-1.69%) |
Mar 20, 2006 | 47.59 | 48.25 | 47.37 | 48.16 | 3,102,982 | +0.51(+1.08%) |
Mar 17, 2006 | 48.15 | 48.24 | 47.43 | 47.64 | 3,803,224 | -0.39(-0.81%) |
Mar 16, 2006 | 48.74 | 48.81 | 48.01 | 48.03 | 3,655,336 | -0.52(-1.07%) |
Mar 15, 2006 | 48.37 | 48.72 | 48.21 | 48.55 | 3,716,808 | +0.23(+0.47%) |
Mar 14, 2006 | 47.44 | 48.49 | 47.31 | 48.32 | 3,096,746 | +0.74(+1.55%) |
Mar 13, 2006 | 48.09 | 48.24 | 47.35 | 47.58 | 2,970,239 | -0.51(-1.05%) |
Mar 10, 2006 | 46.67 | 48.35 | 46.35 | 48.09 | 4,573,847 | +1.32(+2.82%) |
Mar 09, 2006 | 47.26 | 47.80 | 46.69 | 46.77 | 3,810,351 | -0.35(-0.73%) |
Mar 08, 2006 | 47.04 | 47.48 | 46.26 | 47.11 | 7,054,986 | -0.37(-0.77%) |
Mar 07, 2006 | 47.96 | 47.96 | 46.75 | 47.48 | 5,329,325 | -0.64(-1.34%) |
Mar 06, 2006 | 48.95 | 49.25 | 47.72 | 48.12 | 3,896,768 | -0.62(-1.27%) |
Mar 03, 2006 | 48.57 | 49.26 | 48.49 | 48.74 | 4,013,475 | +0.09(+0.18%) |
Mar 02, 2006 | 48.25 | 49.38 | 48.09 | 48.66 | 7,350,762 | +0.23(+0.48%) |
Mar 01, 2006 | 47.77 | 48.56 | 47.26 | 48.42 | 5,762,299 | +0.65(+1.36%) |
Feb 28, 2006 | 48.83 | 49.16 | 47.67 | 47.77 | 6,708,428 | -1.06(-2.16%) |
Feb 27, 2006 | 47.49 | 49.25 | 47.40 | 48.83 | 7,030,932 | +1.39(+2.92%) |
Feb 24, 2006 | 47.00 | 47.96 | 46.76 | 47.44 | 3,079,819 | +0.62(+1.31%) |
Feb 23, 2006 | 47.43 | 47.47 | 46.81 | 46.83 | 3,169,799 | -0.61(-1.28%) |
Feb 22, 2006 | 46.26 | 47.47 | 46.24 | 47.43 | 3,852,223 | +1.17(+2.53%) |
Feb 21, 2006 | 46.55 | 46.62 | 46.03 | 46.26 | 2,705,643 | -0.21(-0.45%) |
Feb 17, 2006 | 46.58 | 46.86 | 46.26 | 46.47 | 3,085,164 | +0.34(+0.73%) |
Feb 16, 2006 | 46.50 | 46.50 | 45.74 | 46.13 | 2,333,250 | -0.11(-0.24%) |
Feb 15, 2006 | 46.18 | 46.53 | 45.62 | 46.25 | 3,149,308 | +0.04(+0.09%) |
Feb 14, 2006 | 45.11 | 46.33 | 45.11 | 46.21 | 4,633,537 | +0.98(+2.18%) |
Feb 13, 2006 | 44.93 | 45.34 | 44.56 | 45.22 | 4,285,198 | +0.30(+0.66%) |
Feb 10, 2006 | 44.53 | 45.20 | 43.78 | 44.93 | 5,106,602 | +0.18(+0.40%) |
Feb 09, 2006 | 45.57 | 46.02 | 44.43 | 44.75 | 4,207,690 | -0.59(-1.30%) |
Feb 08, 2006 | 44.90 | 45.46 | 44.03 | 45.34 | 4,684,318 | +0.44(+0.98%) |
Feb 07, 2006 | 46.88 | 46.88 | 44.68 | 44.90 | 8,712,048 | -2.00(-4.26%) |
Feb 06, 2006 | 46.88 | 47.03 | 46.26 | 46.90 | 2,679,807 | +0.20(+0.43%) |
Feb 03, 2006 | 46.56 | 47.57 | 46.19 | 46.70 | 5,431,778 | -0.02(-0.03%) |
Feb 02, 2006 | 46.63 | 47.04 | 45.46 | 46.71 | 6,914,225 | +0.23(+0.49%) |