Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.40 | 48.47 | 47.52 | 47.72 | 14,150,611 | -0.89(-1.84%) |
Apr 27, 2006 | 47.93 | 48.92 | 47.93 | 48.62 | 14,103,165 | +0.31(+0.64%) |
Apr 26, 2006 | 48.01 | 48.39 | 47.94 | 48.31 | 11,471,211 | +0.39(+0.82%) |
Apr 25, 2006 | 47.50 | 48.05 | 47.30 | 47.92 | 11,829,212 | +0.32(+0.68%) |
Apr 24, 2006 | 47.12 | 47.77 | 47.01 | 47.59 | 11,394,090 | +0.26(+0.55%) |
Apr 21, 2006 | 47.81 | 47.82 | 47.17 | 47.33 | 10,554,384 | -0.21(-0.44%) |
Apr 20, 2006 | 47.33 | 48.02 | 47.32 | 47.54 | 10,761,076 | +0.09(+0.20%) |
Apr 19, 2006 | 48.66 | 48.69 | 47.10 | 47.45 | 18,210,082 | -0.84(-1.74%) |
Apr 18, 2006 | 47.46 | 48.41 | 47.35 | 48.29 | 13,639,920 | +0.97(+2.05%) |
Apr 17, 2006 | 47.48 | 48.06 | 47.18 | 47.32 | 7,995,411 | -0.20(-0.41%) |
Apr 13, 2006 | 47.05 | 47.88 | 47.02 | 47.52 | 8,280,949 | +0.71(+1.52%) |
Apr 12, 2006 | 47.01 | 47.16 | 46.73 | 46.80 | 6,737,663 | -0.24(-0.51%) |
Apr 11, 2006 | 47.43 | 47.56 | 46.80 | 47.04 | 10,282,303 | -0.54(-1.15%) |
Apr 10, 2006 | 47.68 | 47.96 | 47.53 | 47.59 | 6,258,891 | -0.22(-0.46%) |
Apr 07, 2006 | 48.46 | 48.57 | 47.78 | 47.81 | 9,208,818 | -0.77(-1.59%) |
Apr 06, 2006 | 48.51 | 48.87 | 48.32 | 48.58 | 8,530,083 | -0.21(-0.43%) |
Apr 05, 2006 | 48.30 | 48.95 | 48.29 | 48.79 | 9,530,415 | +0.42(+0.86%) |
Apr 04, 2006 | 48.14 | 48.56 | 47.99 | 48.37 | 6,647,602 | +0.23(+0.47%) |
Apr 03, 2006 | 47.95 | 48.45 | 47.90 | 48.14 | 7,111,019 | +0.34(+0.72%) |
Mar 31, 2006 | 48.08 | 48.46 | 47.70 | 47.80 | 10,113,741 | -0.42(-0.88%) |
Mar 30, 2006 | 48.04 | 48.51 | 48.01 | 48.22 | 7,706,940 | +0.04(+0.08%) |
Mar 29, 2006 | 47.64 | 48.43 | 47.64 | 48.18 | 7,577,714 | +0.41(+0.85%) |
Mar 28, 2006 | 48.03 | 48.33 | 47.70 | 47.78 | 7,778,712 | -0.38(-0.78%) |
Mar 27, 2006 | 48.10 | 48.26 | 47.86 | 48.15 | 6,746,117 | -0.16(-0.34%) |
Mar 24, 2006 | 48.10 | 48.52 | 48.10 | 48.32 | 7,244,213 | +0.09(+0.19%) |
Mar 23, 2006 | 48.82 | 48.84 | 48.07 | 48.22 | 8,809,065 | -0.72(-1.48%) |
Mar 22, 2006 | 48.31 | 49.08 | 48.31 | 48.95 | 8,572,353 | +0.37(+0.76%) |
Mar 21, 2006 | 48.58 | 49.26 | 48.44 | 48.58 | 12,774,680 | +0.13(+0.28%) |
Mar 20, 2006 | 48.17 | 48.54 | 48.10 | 48.44 | 6,677,450 | +0.16(+0.34%) |
Mar 17, 2006 | 48.31 | 48.35 | 48.00 | 48.28 | 11,066,800 | +0.25(+0.52%) |
Mar 16, 2006 | 48.36 | 48.52 | 47.88 | 48.03 | 7,417,951 | -0.30(-0.61%) |
Mar 15, 2006 | 47.90 | 48.55 | 47.90 | 48.33 | 9,265,581 | +0.29(+0.60%) |
Mar 14, 2006 | 47.24 | 48.10 | 47.22 | 48.04 | 7,794,930 | +0.55(+1.16%) |
Mar 13, 2006 | 47.27 | 47.76 | 47.21 | 47.49 | 7,887,061 | +0.21(+0.44%) |
Mar 10, 2006 | 46.97 | 47.67 | 46.97 | 47.28 | 8,259,382 | +0.32(+0.68%) |
Mar 09, 2006 | 47.10 | 47.52 | 46.83 | 46.96 | 7,437,274 | -0.07(-0.15%) |
Mar 08, 2006 | 46.51 | 47.30 | 46.51 | 47.03 | 9,609,779 | +0.49(+1.06%) |
Mar 07, 2006 | 46.37 | 46.83 | 46.29 | 46.54 | 7,471,953 | +0.17(+0.36%) |
Mar 06, 2006 | 46.32 | 46.74 | 46.31 | 46.37 | 8,125,326 | +0.02(+0.05%) |
Mar 03, 2006 | 46.08 | 46.85 | 46.08 | 46.35 | 7,512,670 | +0.01(+0.03%) |
Mar 02, 2006 | 46.11 | 46.49 | 46.10 | 46.33 | 7,623,780 | +0.02(+0.05%) |
Mar 01, 2006 | 46.48 | 46.84 | 46.24 | 46.31 | 8,923,798 | -0.20(-0.42%) |
Feb 28, 2006 | 46.43 | 46.69 | 46.20 | 46.51 | 10,284,029 | -0.23(-0.48%) |
Feb 27, 2006 | 46.35 | 46.88 | 46.34 | 46.73 | 6,533,732 | +0.31(+0.66%) |
Feb 24, 2006 | 46.75 | 46.75 | 46.28 | 46.43 | 6,734,212 | -0.06(-0.12%) |
Feb 23, 2006 | 47.06 | 47.15 | 46.39 | 46.48 | 8,590,986 | -0.67(-1.41%) |
Feb 22, 2006 | 46.37 | 47.33 | 46.35 | 47.15 | 9,134,285 | +0.49(+1.06%) |
Feb 21, 2006 | 46.43 | 46.80 | 46.35 | 46.66 | 10,072,334 | -0.12(-0.26%) |
Feb 17, 2006 | 46.90 | 46.97 | 46.44 | 46.78 | 9,142,049 | -0.12(-0.25%) |
Feb 16, 2006 | 46.76 | 46.90 | 46.44 | 46.90 | 9,162,235 | +0.03(+0.07%) |
Feb 15, 2006 | 46.87 | 47.24 | 46.66 | 46.86 | 8,716,244 | -0.14(-0.30%) |
Feb 14, 2006 | 46.69 | 47.21 | 46.57 | 47.00 | 10,482,094 | +0.38(+0.81%) |
Feb 13, 2006 | 47.14 | 47.48 | 46.47 | 46.62 | 9,070,621 | -0.52(-1.09%) |
Feb 10, 2006 | 46.60 | 47.21 | 46.48 | 47.14 | 9,268,169 | +0.54(+1.16%) |
Feb 09, 2006 | 46.60 | 46.83 | 46.08 | 46.60 | 13,128,195 | -0.23(-0.50%) |
Feb 08, 2006 | 46.70 | 46.89 | 46.51 | 46.83 | 8,676,907 | +0.55(+1.19%) |
Feb 07, 2006 | 46.08 | 46.48 | 45.96 | 46.28 | 9,053,196 | +0.20(+0.43%) |
Feb 06, 2006 | 46.33 | 46.34 | 45.75 | 46.08 | 16,508,586 | -0.27(-0.58%) |
Feb 03, 2006 | 46.69 | 46.81 | 46.21 | 46.35 | 16,997,710 | -0.73(-1.55%) |
Feb 02, 2006 | 47.21 | 47.29 | 46.89 | 47.08 | 10,693,444 | -0.41(-0.87%) |