Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.09 | 47.45 | 46.26 | 47.39 | 5,412 | +1.19(+2.57%) |
Apr 27, 2006 | 46.20 | 47.33 | 45.55 | 46.20 | 9,963 | +0.00(+0.00%) |
Apr 26, 2006 | 46.74 | 47.57 | 45.85 | 46.20 | 7,192 | -0.65(-1.39%) |
Apr 25, 2006 | 46.38 | 47.03 | 45.85 | 46.86 | 7,711 | +0.36(+0.77%) |
Apr 24, 2006 | 47.27 | 47.33 | 46.44 | 46.50 | 2,633 | -1.07(-2.24%) |
Apr 21, 2006 | 47.70 | 47.75 | 46.86 | 47.57 | 4,789 | -0.71(-1.47%) |
Apr 20, 2006 | 49.41 | 49.59 | 47.27 | 48.28 | 5,953 | -0.95(-1.93%) |
Apr 19, 2006 | 46.74 | 49.23 | 46.74 | 49.23 | 13,033 | +2.37(+5.06%) |
Apr 18, 2006 | 46.92 | 47.09 | 46.20 | 46.86 | 3,854 | -0.06(-0.13%) |
Apr 17, 2006 | 45.61 | 46.92 | 44.25 | 46.92 | 12,374 | +1.13(+2.46%) |
Apr 13, 2006 | 45.79 | 46.98 | 45.14 | 45.79 | 7,092 | +0.06(+0.13%) |
Apr 12, 2006 | 46.09 | 46.09 | 45.67 | 45.73 | 4,487 | -0.24(-0.52%) |
Apr 11, 2006 | 46.50 | 46.62 | 45.97 | 45.97 | 7,030 | -0.65(-1.40%) |
Apr 10, 2006 | 46.03 | 47.32 | 45.43 | 46.62 | 12,374 | +0.77(+1.68%) |
Apr 07, 2006 | 45.55 | 46.26 | 44.72 | 45.85 | 12,728 | +0.06(+0.13%) |
Apr 06, 2006 | 43.36 | 46.20 | 42.70 | 45.79 | 159,785 | +2.31(+5.32%) |
Apr 05, 2006 | 43.54 | 44.07 | 43.12 | 43.48 | 2,542 | -0.18(-0.41%) |
Apr 04, 2006 | 43.89 | 44.31 | 43.06 | 43.65 | 16,836 | -0.47(-1.08%) |
Apr 03, 2006 | 43.42 | 44.19 | 43.42 | 44.13 | 5,761 | +0.42(+0.95%) |
Mar 31, 2006 | 42.29 | 43.77 | 42.29 | 43.71 | 19,858 | +1.30(+3.06%) |
Mar 30, 2006 | 42.70 | 43.12 | 42.29 | 42.41 | 4,468 | -0.41(-0.96%) |
Mar 29, 2006 | 42.94 | 43.06 | 42.23 | 42.82 | 22,915 | +0.12(+0.28%) |
Mar 28, 2006 | 42.35 | 43.00 | 42.05 | 42.70 | 2,432 | +0.30(+0.70%) |
Mar 27, 2006 | 42.59 | 43.00 | 41.87 | 42.41 | 4,225 | -0.18(-0.42%) |
Mar 24, 2006 | 42.53 | 42.76 | 41.76 | 42.59 | 2,289 | -0.12(-0.28%) |
Mar 23, 2006 | 42.05 | 43.48 | 40.57 | 42.70 | 23,249 | +0.47(+1.12%) |
Mar 22, 2006 | 42.94 | 43.00 | 41.93 | 42.23 | 6,271 | -0.65(-1.52%) |
Mar 21, 2006 | 42.23 | 43.30 | 42.05 | 42.88 | 5,616 | +0.30(+0.70%) |
Mar 20, 2006 | 42.70 | 42.94 | 42.59 | 42.59 | 7,330 | -0.36(-0.83%) |
Mar 17, 2006 | 43.06 | 43.30 | 42.88 | 42.94 | 6,083 | -0.24(-0.55%) |
Mar 16, 2006 | 43.30 | 43.36 | 42.94 | 43.18 | 3,036 | -0.18(-0.41%) |
Mar 15, 2006 | 44.42 | 44.42 | 43.12 | 43.36 | 5,226 | -0.65(-1.48%) |
Mar 14, 2006 | 44.01 | 44.48 | 43.06 | 44.01 | 4,224 | -0.24(-0.54%) |
Mar 13, 2006 | 44.31 | 44.31 | 42.65 | 44.25 | 12,454 | -0.12(-0.27%) |
Mar 10, 2006 | 43.54 | 44.54 | 43.12 | 44.37 | 3,900 | +0.06(+0.13%) |
Mar 09, 2006 | 45.02 | 45.02 | 43.54 | 44.31 | 7,505 | -0.71(-1.58%) |
Mar 08, 2006 | 44.25 | 45.20 | 43.42 | 45.02 | 9,660 | +0.65(+1.47%) |
Mar 07, 2006 | 45.31 | 45.31 | 44.37 | 44.37 | 13,357 | -0.42(-0.93%) |
Mar 06, 2006 | 44.78 | 45.67 | 44.39 | 44.78 | 8,494 | -0.06(-0.13%) |
Mar 03, 2006 | 44.90 | 45.37 | 44.60 | 44.84 | 18,402 | -0.06(-0.13%) |
Mar 02, 2006 | 44.54 | 44.90 | 44.42 | 44.90 | 8,424 | +0.42(+0.93%) |
Mar 01, 2006 | 44.13 | 44.48 | 44.13 | 44.48 | 7,750 | +0.53(+1.21%) |
Feb 28, 2006 | 43.59 | 44.31 | 43.36 | 43.95 | 12,331 | +0.36(+0.82%) |
Feb 27, 2006 | 43.71 | 43.71 | 43.54 | 43.59 | 8,898 | -0.06(-0.14%) |
Feb 24, 2006 | 43.48 | 43.83 | 43.42 | 43.65 | 10,955 | +0.18(+0.41%) |
Feb 23, 2006 | 43.89 | 44.13 | 43.06 | 43.48 | 5,433 | -0.65(-1.48%) |
Feb 22, 2006 | 44.07 | 44.48 | 43.95 | 44.13 | 10,399 | +0.00(+0.00%) |
Feb 21, 2006 | 44.19 | 44.42 | 44.01 | 44.13 | 11,059 | -0.47(-1.06%) |
Feb 17, 2006 | 44.48 | 44.72 | 44.42 | 44.60 | 6,884 | +0.71(+1.62%) |
Feb 16, 2006 | 43.59 | 43.89 | 43.36 | 43.89 | 5,951 | +0.30(+0.68%) |
Feb 15, 2006 | 43.06 | 43.95 | 42.89 | 43.59 | 5,009 | +0.77(+1.80%) |
Feb 14, 2006 | 41.64 | 43.89 | 41.64 | 42.82 | 11,763 | +1.19(+2.85%) |
Feb 13, 2006 | 41.28 | 42.17 | 41.28 | 41.64 | 3,459 | +0.06(+0.14%) |
Feb 10, 2006 | 41.58 | 41.70 | 40.87 | 41.58 | 5,275 | -0.47(-1.13%) |
Feb 09, 2006 | 41.52 | 42.94 | 39.74 | 42.05 | 30,039 | -1.01(-2.34%) |
Feb 08, 2006 | 42.76 | 43.18 | 42.70 | 43.06 | 4,580 | -0.06(-0.14%) |
Feb 07, 2006 | 42.82 | 43.12 | 42.76 | 43.12 | 2,531 | +0.00(+0.00%) |
Feb 06, 2006 | 43.48 | 43.48 | 42.94 | 43.12 | 9,795 | -0.59(-1.36%) |
Feb 03, 2006 | 43.18 | 44.96 | 42.70 | 43.71 | 9,268 | +0.30(+0.68%) |
Feb 02, 2006 | 43.00 | 44.07 | 42.94 | 43.42 | 5,858 | +0.65(+1.53%) |