Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 46.52 | 46.52 | 46.52 | 46.52 | 0 | -0.29(-0.62%) |
Apr 27, 2006 | 46.62 | 46.97 | 46.42 | 46.81 | 1,360,353 | +0.19(+0.41%) |
Apr 26, 2006 | 46.53 | 46.95 | 46.39 | 46.62 | 2,339,054 | +0.23(+0.50%) |
Apr 25, 2006 | 46.22 | 46.53 | 46.15 | 46.39 | 2,236,947 | +0.26(+0.56%) |
Apr 24, 2006 | 46.25 | 46.25 | 45.95 | 46.13 | 1,032,331 | -0.03(-0.06%) |
Apr 21, 2006 | 46.30 | 46.40 | 46.03 | 46.16 | 1,594,023 | +0.11(+0.24%) |
Apr 20, 2006 | 45.93 | 46.32 | 45.82 | 46.05 | 2,499,121 | +0.12(+0.26%) |
Apr 19, 2006 | 46.10 | 46.38 | 45.78 | 45.93 | 1,763,946 | -0.13(-0.28%) |
Apr 18, 2006 | 46.02 | 46.24 | 46.00 | 46.06 | 1,885,900 | +0.05(+0.11%) |
Apr 17, 2006 | 45.65 | 46.10 | 45.65 | 46.01 | 902,191 | +0.36(+0.79%) |
Apr 13, 2006 | 45.23 | 45.70 | 45.03 | 45.65 | 1,790,244 | +0.42(+0.93%) |
Apr 12, 2006 | 45.90 | 45.98 | 45.22 | 45.23 | 2,250,862 | -0.67(-1.46%) |
Apr 11, 2006 | 46.08 | 46.15 | 45.26 | 45.90 | 2,627,486 | -0.18(-0.39%) |
Apr 10, 2006 | 46.44 | 46.44 | 46.05 | 46.08 | 1,441,443 | -0.36(-0.78%) |
Apr 07, 2006 | 46.34 | 46.49 | 46.18 | 46.44 | 1,044,627 | -0.11(-0.24%) |
Apr 06, 2006 | 46.35 | 46.59 | 46.20 | 46.55 | 1,781,396 | -0.01(-0.02%) |
Apr 05, 2006 | 46.30 | 46.63 | 46.16 | 46.56 | 1,068,986 | +0.03(+0.06%) |
Apr 04, 2006 | 46.85 | 46.85 | 46.30 | 46.53 | 1,562,502 | -0.27(-0.58%) |
Apr 03, 2006 | 47.10 | 47.19 | 46.57 | 46.80 | 2,711,676 | -0.02(-0.04%) |
Mar 31, 2006 | 47.31 | 47.48 | 46.72 | 46.82 | 4,308,215 | -1.04(-2.17%) |
Mar 30, 2006 | 47.80 | 47.92 | 47.65 | 47.86 | 2,011,438 | +0.11(+0.23%) |
Mar 29, 2006 | 47.50 | 47.75 | 47.41 | 47.75 | 1,941,486 | +0.34(+0.72%) |
Mar 28, 2006 | 47.42 | 47.52 | 47.25 | 47.41 | 3,182,535 | +0.01(+0.02%) |
Mar 27, 2006 | 47.26 | 47.51 | 47.10 | 47.40 | 2,229,947 | +0.00(+0.00%) |
Mar 24, 2006 | 47.11 | 47.47 | 47.01 | 47.40 | 1,542,695 | -0.33(-0.69%) |
Mar 21, 2006 | 47.52 | 47.78 | 47.34 | 47.73 | 1,368,002 | +0.31(+0.65%) |
Mar 20, 2006 | 47.35 | 47.68 | 47.27 | 47.42 | 1,525,946 | +0.24(+0.51%) |
Mar 17, 2006 | 47.90 | 47.90 | 47.18 | 47.18 | 6,619,979 | -0.57(-1.19%) |
Mar 16, 2006 | 48.08 | 48.14 | 47.60 | 47.75 | 2,290,886 | -0.17(-0.35%) |
Mar 15, 2006 | 47.99 | 48.14 | 47.81 | 47.92 | 1,461,825 | -0.19(-0.39%) |
Mar 14, 2006 | 47.75 | 48.19 | 47.51 | 48.11 | 2,426,512 | +0.36(+0.75%) |
Mar 13, 2006 | 47.68 | 48.04 | 47.51 | 47.75 | 1,273,233 | +0.08(+0.17%) |
Mar 10, 2006 | 47.30 | 47.80 | 47.25 | 47.67 | 2,163,243 | +0.46(+0.97%) |
Mar 09, 2006 | 46.89 | 47.28 | 46.65 | 47.21 | 2,008,632 | +0.62(+1.33%) |
Mar 08, 2006 | 46.40 | 46.73 | 46.35 | 46.59 | 1,586,654 | +0.02(+0.04%) |
Mar 07, 2006 | 46.50 | 46.90 | 46.30 | 46.57 | 2,134,644 | -0.17(-0.36%) |
Mar 06, 2006 | 47.38 | 47.39 | 46.74 | 46.74 | 2,376,300 | -0.51(-1.08%) |
Mar 03, 2006 | 47.70 | 47.70 | 47.08 | 47.25 | 3,024,993 | -0.49(-1.03%) |
Mar 02, 2006 | 47.79 | 47.95 | 47.55 | 47.74 | 2,463,108 | +0.19(+0.40%) |
Mar 01, 2006 | 48.19 | 48.29 | 47.51 | 47.55 | 3,023,488 | -0.15(-0.31%) |
Feb 28, 2006 | 48.65 | 48.65 | 47.55 | 47.70 | 3,725,832 | -0.89(-1.83%) |
Feb 27, 2006 | 48.00 | 48.67 | 47.97 | 48.59 | 2,796,910 | +0.64(+1.33%) |
Feb 24, 2006 | 48.04 | 48.18 | 47.68 | 47.95 | 1,944,082 | +0.10(+0.21%) |
Feb 23, 2006 | 47.50 | 48.20 | 47.50 | 47.85 | 3,054,317 | +0.36(+0.76%) |
Feb 22, 2006 | 46.90 | 47.49 | 46.81 | 47.49 | 2,455,399 | +0.58(+1.24%) |
Feb 21, 2006 | 47.16 | 47.23 | 46.88 | 46.91 | 1,532,965 | -0.25(-0.53%) |
Feb 17, 2006 | 47.20 | 47.20 | 46.99 | 47.16 | 1,564,777 | -0.01(-0.02%) |
Feb 16, 2006 | 47.10 | 47.33 | 46.96 | 47.17 | 1,882,410 | +0.07(+0.15%) |
Feb 15, 2006 | 46.79 | 47.12 | 46.62 | 47.10 | 2,059,051 | +0.38(+0.81%) |
Feb 14, 2006 | 46.95 | 46.99 | 46.66 | 46.72 | 1,986,778 | -0.20(-0.43%) |
Feb 13, 2006 | 46.80 | 46.99 | 46.66 | 46.92 | 1,762,314 | +0.00(+0.00%) |
Feb 10, 2006 | 47.10 | 47.15 | 46.80 | 46.92 | 1,688,186 | +0.00(+0.00%) |
Feb 09, 2006 | 46.90 | 47.15 | 46.71 | 46.92 | 1,726,445 | +0.28(+0.60%) |
Feb 08, 2006 | 47.15 | 47.23 | 46.64 | 46.64 | 1,755,810 | +0.39(+0.84%) |
Feb 07, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |