Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.63 | 45.43 | 44.55 | 45.31 | 518,186 | +0.77(+1.74%) |
Apr 27, 2006 | 43.88 | 45.06 | 43.88 | 44.54 | 699,497 | +0.84(+1.93%) |
Apr 26, 2006 | 44.10 | 44.18 | 43.53 | 43.70 | 386,160 | -0.56(-1.28%) |
Apr 25, 2006 | 45.22 | 45.22 | 44.01 | 44.26 | 483,260 | -0.87(-1.93%) |
Apr 24, 2006 | 45.35 | 45.45 | 44.81 | 45.13 | 411,181 | +0.03(+0.06%) |
Apr 21, 2006 | 45.02 | 45.40 | 44.94 | 45.10 | 537,529 | +0.50(+1.12%) |
Apr 20, 2006 | 44.14 | 44.76 | 43.86 | 44.61 | 918,109 | -0.37(-0.83%) |
Apr 19, 2006 | 44.19 | 45.02 | 44.18 | 44.98 | 529,381 | +0.59(+1.34%) |
Apr 18, 2006 | 43.85 | 44.49 | 43.77 | 44.39 | 291,617 | +0.36(+0.83%) |
Apr 17, 2006 | 44.16 | 44.59 | 43.89 | 44.02 | 293,816 | -0.16(-0.37%) |
Apr 13, 2006 | 43.25 | 44.44 | 43.24 | 44.18 | 318,022 | +0.62(+1.43%) |
Apr 12, 2006 | 43.46 | 43.68 | 43.22 | 43.56 | 425,194 | +0.11(+0.24%) |
Apr 11, 2006 | 43.68 | 43.97 | 43.13 | 43.46 | 501,750 | -0.36(-0.83%) |
Apr 10, 2006 | 43.39 | 43.96 | 43.36 | 43.82 | 350,930 | +0.25(+0.57%) |
Apr 07, 2006 | 44.21 | 44.35 | 43.42 | 43.57 | 592,283 | -0.68(-1.54%) |
Apr 06, 2006 | 44.49 | 44.49 | 43.88 | 44.25 | 892,387 | -0.08(-0.17%) |
Apr 05, 2006 | 44.32 | 44.47 | 44.11 | 44.33 | 393,569 | -0.14(-0.32%) |
Apr 04, 2006 | 44.48 | 44.58 | 44.25 | 44.47 | 309,949 | +0.38(+0.87%) |
Apr 03, 2006 | 44.06 | 44.90 | 43.83 | 44.09 | 757,829 | -0.39(-0.88%) |
Mar 31, 2006 | 44.76 | 44.76 | 43.78 | 44.48 | 452,230 | -0.44(-0.98%) |
Mar 30, 2006 | 44.61 | 45.29 | 44.61 | 44.92 | 580,919 | +0.68(+1.54%) |
Mar 29, 2006 | 43.91 | 44.71 | 43.78 | 44.24 | 549,616 | +0.01(+0.02%) |
Mar 28, 2006 | 44.77 | 44.78 | 44.18 | 44.23 | 499,327 | -0.59(-1.32%) |
Mar 27, 2006 | 45.18 | 45.40 | 44.60 | 44.83 | 460,063 | -0.31(-0.68%) |
Mar 24, 2006 | 45.51 | 45.58 | 44.85 | 45.13 | 989,344 | -0.71(-1.54%) |
Mar 23, 2006 | 45.15 | 46.20 | 44.34 | 45.84 | 1,433,112 | +0.55(+1.23%) |
Mar 22, 2006 | 45.36 | 45.39 | 44.56 | 45.29 | 1,892,770 | +0.19(+0.42%) |
Mar 21, 2006 | 45.62 | 45.92 | 45.09 | 45.09 | 562,104 | -0.76(-1.65%) |
Mar 20, 2006 | 46.15 | 46.29 | 45.63 | 45.85 | 274,974 | -0.29(-0.62%) |
Mar 17, 2006 | 46.43 | 46.53 | 45.85 | 46.14 | 783,378 | -0.26(-0.56%) |
Mar 16, 2006 | 46.79 | 46.92 | 46.31 | 46.40 | 505,526 | -0.45(-0.96%) |
Mar 15, 2006 | 47.16 | 47.36 | 46.60 | 46.84 | 941,169 | -0.89(-1.86%) |
Mar 14, 2006 | 47.13 | 47.86 | 47.13 | 47.73 | 548,547 | +0.60(+1.28%) |
Mar 13, 2006 | 46.35 | 47.36 | 46.27 | 47.13 | 1,017,917 | +1.22(+2.65%) |
Mar 10, 2006 | 45.51 | 45.93 | 45.37 | 45.92 | 358,289 | +0.34(+0.76%) |
Mar 09, 2006 | 45.74 | 45.93 | 45.40 | 45.57 | 201,857 | -0.15(-0.33%) |
Mar 08, 2006 | 45.42 | 45.76 | 45.10 | 45.73 | 270,893 | +0.72(+1.59%) |
Mar 07, 2006 | 44.95 | 45.61 | 44.87 | 45.01 | 314,324 | -0.55(-1.22%) |
Mar 06, 2006 | 45.97 | 45.97 | 45.29 | 45.56 | 333,027 | -0.73(-1.57%) |
Mar 03, 2006 | 45.98 | 46.65 | 45.58 | 46.29 | 416,583 | -0.11(-0.23%) |
Mar 02, 2006 | 46.24 | 46.50 | 46.01 | 46.40 | 542,526 | -0.19(-0.41%) |
Mar 01, 2006 | 45.64 | 46.72 | 45.60 | 46.59 | 1,175,617 | +1.06(+2.33%) |
Feb 28, 2006 | 45.51 | 45.68 | 44.68 | 45.52 | 869,576 | +0.01(+0.02%) |
Feb 27, 2006 | 44.97 | 45.73 | 44.97 | 45.51 | 822,168 | +0.31(+0.68%) |
Feb 24, 2006 | 45.39 | 45.54 | 44.86 | 45.21 | 672,383 | -0.48(-1.05%) |
Feb 23, 2006 | 44.31 | 45.88 | 44.10 | 45.69 | 1,813,375 | +1.43(+3.22%) |
Feb 22, 2006 | 43.97 | 44.34 | 43.62 | 44.26 | 433,077 | +0.46(+1.05%) |
Feb 21, 2006 | 44.51 | 44.59 | 43.73 | 43.80 | 397,403 | -0.26(-0.59%) |
Feb 17, 2006 | 43.96 | 44.36 | 43.47 | 44.06 | 620,514 | +0.25(+0.57%) |
Feb 16, 2006 | 44.02 | 44.02 | 43.68 | 43.81 | 815,218 | -0.19(-0.43%) |
Feb 15, 2006 | 44.68 | 44.73 | 43.95 | 44.00 | 529,174 | -0.78(-1.75%) |
Feb 14, 2006 | 44.02 | 45.26 | 43.95 | 44.79 | 1,149,679 | +0.29(+0.64%) |
Feb 13, 2006 | 44.36 | 44.66 | 44.19 | 44.50 | 333,304 | -0.02(-0.04%) |
Feb 10, 2006 | 44.47 | 44.80 | 44.20 | 44.52 | 1,178,409 | +0.45(+1.02%) |
Feb 09, 2006 | 44.05 | 45.18 | 43.17 | 44.07 | 2,600,248 | -0.74(-1.64%) |
Feb 08, 2006 | 44.97 | 45.16 | 43.08 | 44.81 | 3,689,878 | -0.40(-0.89%) |
Feb 07, 2006 | 45.97 | 46.11 | 44.97 | 45.21 | 791,208 | -1.12(-2.42%) |
Feb 06, 2006 | 46.43 | 47.03 | 45.84 | 46.33 | 576,431 | -0.62(-1.32%) |
Feb 03, 2006 | 47.03 | 47.29 | 46.62 | 46.95 | 1,681,971 | -0.68(-1.43%) |
Feb 02, 2006 | 46.55 | 48.13 | 46.34 | 47.63 | 2,284,539 | +1.62(+3.51%) |