Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.62 | 51.62 | 51.24 | 51.41 | 4,183,924 | -0.24(-0.47%) |
Apr 27, 2006 | 51.31 | 51.79 | 51.06 | 51.65 | 4,746,059 | +0.30(+0.58%) |
Apr 26, 2006 | 51.32 | 51.62 | 51.05 | 51.36 | 2,816,194 | +0.05(+0.10%) |
Apr 25, 2006 | 52.00 | 52.01 | 51.17 | 51.31 | 4,795,887 | -0.69(-1.33%) |
Apr 24, 2006 | 52.02 | 52.27 | 51.86 | 52.00 | 3,485,552 | -0.03(-0.05%) |
Apr 21, 2006 | 52.30 | 52.41 | 51.73 | 52.02 | 4,284,052 | -0.01(-0.02%) |
Apr 20, 2006 | 51.69 | 52.37 | 51.69 | 52.04 | 5,636,961 | -0.30(-0.57%) |
Apr 19, 2006 | 52.54 | 52.56 | 52.12 | 52.33 | 3,671,459 | +0.08(+0.15%) |
Apr 18, 2006 | 51.90 | 52.37 | 51.52 | 52.26 | 5,756,956 | +0.86(+1.68%) |
Apr 17, 2006 | 51.67 | 51.84 | 51.31 | 51.39 | 3,923,276 | -0.36(-0.69%) |
Apr 13, 2006 | 51.66 | 51.77 | 51.51 | 51.75 | 2,538,043 | +0.09(+0.17%) |
Apr 12, 2006 | 51.75 | 51.81 | 51.53 | 51.66 | 3,344,427 | +0.12(+0.23%) |
Apr 11, 2006 | 51.81 | 51.84 | 51.22 | 51.54 | 4,312,908 | -0.19(-0.37%) |
Apr 10, 2006 | 51.88 | 51.98 | 51.38 | 51.73 | 3,255,022 | -0.11(-0.21%) |
Apr 07, 2006 | 51.59 | 51.90 | 51.39 | 51.84 | 5,938,763 | +0.25(+0.48%) |
Apr 06, 2006 | 51.27 | 51.67 | 50.83 | 51.59 | 4,199,535 | +0.28(+0.54%) |
Apr 05, 2006 | 51.14 | 51.44 | 51.08 | 51.31 | 4,455,294 | +0.16(+0.32%) |
Apr 04, 2006 | 50.58 | 51.30 | 50.53 | 51.15 | 5,386,405 | +0.68(+1.34%) |
Apr 03, 2006 | 50.61 | 50.75 | 50.26 | 50.47 | 4,712,158 | +0.13(+0.25%) |
Mar 31, 2006 | 50.53 | 50.72 | 50.33 | 50.34 | 5,030,517 | -0.09(-0.18%) |
Mar 30, 2006 | 50.39 | 50.85 | 50.27 | 50.43 | 5,290,376 | -0.05(-0.10%) |
Mar 29, 2006 | 50.18 | 50.66 | 50.04 | 50.48 | 5,075,929 | +0.46(+0.93%) |
Mar 28, 2006 | 49.51 | 50.20 | 49.51 | 50.02 | 3,147,798 | -0.01(-0.03%) |
Mar 27, 2006 | 49.99 | 50.15 | 49.82 | 50.03 | 2,805,629 | +0.04(+0.09%) |
Mar 24, 2006 | 49.52 | 50.04 | 49.52 | 49.99 | 2,931,932 | -0.03(-0.05%) |
Mar 23, 2006 | 50.01 | 50.08 | 49.70 | 50.01 | 3,881,964 | +0.01(+0.01%) |
Mar 22, 2006 | 49.49 | 50.04 | 49.37 | 50.01 | 3,600,187 | +0.51(+1.04%) |
Mar 21, 2006 | 49.76 | 49.78 | 49.44 | 49.49 | 3,830,402 | -0.11(-0.23%) |
Mar 20, 2006 | 49.53 | 49.72 | 49.35 | 49.61 | 3,113,108 | +0.05(+0.10%) |
Mar 17, 2006 | 49.66 | 49.67 | 49.40 | 49.56 | 5,371,898 | +0.09(+0.18%) |
Mar 16, 2006 | 49.47 | 49.57 | 49.19 | 49.47 | 5,219,420 | -0.15(-0.29%) |
Mar 15, 2006 | 49.43 | 49.71 | 49.25 | 49.61 | 4,219,560 | +0.08(+0.17%) |
Mar 14, 2006 | 48.76 | 49.58 | 48.72 | 49.53 | 5,115,981 | +0.77(+1.57%) |
Mar 13, 2006 | 49.27 | 49.28 | 48.64 | 48.76 | 2,854,195 | -0.30(-0.61%) |
Mar 10, 2006 | 48.64 | 49.16 | 48.47 | 49.06 | 4,331,987 | +0.42(+0.86%) |
Mar 09, 2006 | 48.77 | 48.98 | 48.46 | 48.64 | 3,882,279 | -0.19(-0.39%) |
Mar 08, 2006 | 48.67 | 48.83 | 48.20 | 48.83 | 4,691,975 | +0.06(+0.13%) |
Mar 07, 2006 | 48.31 | 48.81 | 48.16 | 48.77 | 4,323,788 | +0.48(+0.99%) |
Mar 06, 2006 | 47.82 | 48.41 | 47.66 | 48.29 | 3,446,447 | +0.41(+0.85%) |
Mar 03, 2006 | 47.20 | 48.20 | 47.20 | 47.89 | 4,745,586 | +0.36(+0.75%) |
Mar 02, 2006 | 47.61 | 47.67 | 47.26 | 47.53 | 3,346,792 | -0.23(-0.49%) |
Mar 01, 2006 | 47.63 | 47.88 | 47.49 | 47.77 | 3,649,383 | +0.39(+0.82%) |
Feb 28, 2006 | 48.17 | 48.14 | 47.33 | 47.38 | 4,507,487 | -0.79(-1.63%) |
Feb 27, 2006 | 47.77 | 48.20 | 47.77 | 48.17 | 2,312,716 | +0.40(+0.84%) |
Feb 24, 2006 | 47.81 | 48.08 | 47.57 | 47.77 | 3,165,301 | +0.03(+0.07%) |
Feb 23, 2006 | 47.79 | 48.13 | 47.70 | 47.74 | 2,904,338 | -0.38(-0.79%) |
Feb 22, 2006 | 48.03 | 48.27 | 47.91 | 48.12 | 3,133,134 | +0.39(+0.82%) |
Feb 21, 2006 | 48.30 | 48.31 | 47.48 | 47.72 | 3,835,132 | -0.63(-1.31%) |
Feb 17, 2006 | 48.39 | 48.40 | 48.08 | 48.36 | 3,514,250 | +0.10(+0.20%) |
Feb 16, 2006 | 48.13 | 48.32 | 47.88 | 48.26 | 3,342,062 | -0.13(-0.26%) |
Feb 15, 2006 | 48.15 | 48.42 | 47.74 | 48.39 | 3,375,175 | +0.24(+0.50%) |
Feb 14, 2006 | 47.72 | 48.38 | 47.58 | 48.15 | 5,504,508 | +0.56(+1.19%) |
Feb 13, 2006 | 47.18 | 47.74 | 47.16 | 47.58 | 2,616,411 | +0.16(+0.33%) |
Feb 10, 2006 | 46.87 | 47.73 | 46.79 | 47.42 | 4,510,798 | +0.64(+1.37%) |
Feb 09, 2006 | 46.87 | 46.87 | 46.56 | 46.78 | 3,478,457 | -0.07(-0.15%) |
Feb 08, 2006 | 46.17 | 46.93 | 46.17 | 46.85 | 3,297,438 | +0.69(+1.50%) |
Feb 07, 2006 | 46.69 | 46.83 | 46.13 | 46.16 | 3,966,324 | -0.44(-0.95%) |
Feb 06, 2006 | 46.33 | 46.80 | 46.26 | 46.61 | 2,806,260 | +0.27(+0.59%) |
Feb 03, 2006 | 46.30 | 46.49 | 46.14 | 46.33 | 4,016,466 | -0.41(-0.88%) |
Feb 02, 2006 | 47.40 | 47.63 | 46.74 | 46.75 | 3,726,963 | -0.67(-1.40%) |