Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.22 | 48.72 | 47.89 | 48.46 | 3,280,326 | +0.15(+0.30%) |
Apr 27, 2006 | 47.95 | 48.52 | 47.66 | 48.31 | 3,649,018 | +0.06(+0.13%) |
Apr 26, 2006 | 48.49 | 48.64 | 47.61 | 48.25 | 4,561,508 | -0.41(-0.84%) |
Apr 25, 2006 | 49.54 | 49.56 | 48.06 | 48.66 | 3,617,694 | -0.88(-1.78%) |
Apr 24, 2006 | 49.16 | 49.77 | 49.00 | 49.54 | 3,438,516 | +0.35(+0.71%) |
Apr 21, 2006 | 49.16 | 49.19 | 48.67 | 49.19 | 2,056,312 | +0.15(+0.31%) |
Apr 20, 2006 | 48.48 | 49.18 | 48.38 | 49.03 | 2,817,346 | +0.52(+1.08%) |
Apr 19, 2006 | 48.10 | 48.52 | 47.89 | 48.51 | 1,972,048 | +0.53(+1.10%) |
Apr 18, 2006 | 47.25 | 48.17 | 47.25 | 47.98 | 3,640,247 | +1.01(+2.15%) |
Apr 17, 2006 | 46.72 | 47.00 | 46.61 | 46.97 | 1,629,669 | +0.47(+1.02%) |
Apr 13, 2006 | 46.49 | 46.67 | 46.29 | 46.50 | 1,622,778 | +0.01(+0.01%) |
Apr 12, 2006 | 46.72 | 46.86 | 46.23 | 46.49 | 2,731,830 | -0.19(-0.41%) |
Apr 11, 2006 | 47.14 | 47.20 | 46.35 | 46.69 | 2,728,854 | -0.52(-1.11%) |
Apr 10, 2006 | 47.11 | 47.34 | 46.90 | 47.21 | 1,904,230 | +0.08(+0.18%) |
Apr 07, 2006 | 47.73 | 47.95 | 46.83 | 47.13 | 2,557,664 | -0.43(-0.90%) |
Apr 06, 2006 | 47.58 | 47.75 | 47.26 | 47.55 | 2,082,155 | -0.26(-0.53%) |
Apr 05, 2006 | 47.87 | 47.95 | 47.55 | 47.81 | 3,152,834 | -0.08(-0.16%) |
Apr 04, 2006 | 47.17 | 48.00 | 46.67 | 47.89 | 3,335,301 | +0.41(+0.87%) |
Apr 03, 2006 | 48.13 | 48.13 | 47.41 | 47.47 | 2,734,179 | -0.50(-1.04%) |
Mar 31, 2006 | 47.90 | 48.23 | 47.88 | 47.97 | 3,389,963 | -0.06(-0.13%) |
Mar 30, 2006 | 48.08 | 48.39 | 47.89 | 48.03 | 2,459,618 | -0.17(-0.36%) |
Mar 29, 2006 | 48.25 | 48.51 | 48.10 | 48.20 | 2,313,488 | -0.05(-0.11%) |
Mar 28, 2006 | 48.48 | 48.65 | 48.17 | 48.26 | 2,537,617 | -0.22(-0.46%) |
Mar 27, 2006 | 48.20 | 48.55 | 48.07 | 48.48 | 2,545,761 | -0.04(-0.08%) |
Mar 24, 2006 | 48.33 | 48.73 | 47.92 | 48.52 | 3,112,739 | +0.01(+0.03%) |
Mar 23, 2006 | 48.84 | 48.84 | 48.27 | 48.50 | 1,963,121 | -0.34(-0.69%) |
Mar 22, 2006 | 48.72 | 48.88 | 48.36 | 48.84 | 4,441,378 | +0.13(+0.26%) |
Mar 21, 2006 | 49.06 | 49.66 | 48.63 | 48.72 | 4,262,043 | -0.27(-0.56%) |
Mar 20, 2006 | 48.65 | 49.15 | 48.53 | 48.99 | 3,380,409 | +0.50(+1.03%) |
Mar 17, 2006 | 48.49 | 48.71 | 48.29 | 48.49 | 4,519,063 | +0.06(+0.13%) |
Mar 16, 2006 | 47.55 | 48.54 | 47.50 | 48.43 | 5,970,965 | +1.04(+2.20%) |
Mar 15, 2006 | 47.38 | 47.66 | 47.13 | 47.39 | 3,027,692 | +0.10(+0.20%) |
Mar 14, 2006 | 46.94 | 47.48 | 46.72 | 47.29 | 3,038,029 | +0.35(+0.75%) |
Mar 13, 2006 | 47.46 | 47.85 | 46.93 | 46.94 | 3,333,578 | -0.52(-1.09%) |
Mar 10, 2006 | 46.98 | 47.65 | 46.76 | 47.46 | 3,399,047 | +0.47(+1.01%) |
Mar 09, 2006 | 46.88 | 47.36 | 46.70 | 46.99 | 3,186,352 | +0.11(+0.23%) |
Mar 08, 2006 | 46.79 | 46.93 | 46.66 | 46.88 | 3,139,521 | +0.19(+0.41%) |
Mar 07, 2006 | 46.21 | 46.88 | 46.13 | 46.69 | 3,148,919 | +0.21(+0.45%) |
Mar 06, 2006 | 47.06 | 47.06 | 46.30 | 46.47 | 2,298,609 | -0.45(-0.97%) |
Mar 03, 2006 | 46.79 | 47.48 | 46.60 | 46.93 | 3,359,108 | +0.12(+0.26%) |
Mar 02, 2006 | 46.67 | 47.15 | 46.47 | 46.81 | 3,468,588 | -0.01(-0.03%) |
Mar 01, 2006 | 46.40 | 47.02 | 46.37 | 46.82 | 2,472,618 | +0.29(+0.63%) |
Feb 28, 2006 | 47.29 | 47.09 | 46.12 | 46.53 | 4,730,818 | -0.76(-1.61%) |
Feb 27, 2006 | 47.28 | 47.67 | 47.28 | 47.29 | 3,310,085 | -0.33(-0.70%) |
Feb 24, 2006 | 46.92 | 47.87 | 46.90 | 47.62 | 3,750,667 | +0.70(+1.48%) |
Feb 23, 2006 | 46.93 | 47.13 | 46.68 | 46.92 | 3,320,735 | -0.31(-0.66%) |
Feb 22, 2006 | 46.60 | 47.24 | 46.53 | 47.23 | 3,997,506 | +0.64(+1.37%) |
Feb 21, 2006 | 46.29 | 46.77 | 45.72 | 46.60 | 4,636,374 | +0.09(+0.19%) |
Feb 17, 2006 | 45.70 | 46.60 | 45.60 | 46.51 | 4,115,913 | +0.59(+1.28%) |
Feb 16, 2006 | 45.60 | 45.96 | 45.60 | 45.92 | 2,378,017 | +0.06(+0.13%) |
Feb 15, 2006 | 46.19 | 46.28 | 45.56 | 45.86 | 4,833,250 | -0.54(-1.16%) |
Feb 14, 2006 | 45.69 | 46.61 | 45.64 | 46.40 | 6,347,644 | +0.67(+1.47%) |
Feb 13, 2006 | 45.27 | 45.89 | 45.05 | 45.73 | 3,186,978 | +0.16(+0.35%) |
Feb 10, 2006 | 44.93 | 45.59 | 44.90 | 45.57 | 4,074,721 | +0.48(+1.06%) |
Feb 09, 2006 | 44.65 | 45.25 | 44.44 | 45.09 | 3,285,025 | +0.43(+0.97%) |
Feb 08, 2006 | 44.50 | 44.73 | 44.43 | 44.65 | 2,901,767 | +0.14(+0.32%) |
Feb 07, 2006 | 44.57 | 44.69 | 44.37 | 44.51 | 3,984,193 | -0.19(-0.43%) |
Feb 06, 2006 | 43.72 | 44.82 | 43.67 | 44.71 | 6,411,547 | +0.70(+1.60%) |
Feb 03, 2006 | 43.42 | 44.02 | 43.37 | 44.00 | 3,905,568 | +0.51(+1.17%) |
Feb 02, 2006 | 43.33 | 43.58 | 43.21 | 43.49 | 3,442,432 | +0.10(+0.22%) |