Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.65 | 49.73 | 48.61 | 49.12 | 10,167,025 | +0.99(+2.05%) |
Apr 27, 2006 | 48.14 | 49.50 | 46.94 | 48.14 | 14,584,583 | -0.58(-1.20%) |
Apr 26, 2006 | 49.02 | 50.20 | 48.55 | 48.72 | 16,100,734 | -0.13(-0.26%) |
Apr 25, 2006 | 49.19 | 49.73 | 47.69 | 48.85 | 14,673,818 | +0.06(+0.12%) |
Apr 24, 2006 | 48.77 | 48.91 | 48.10 | 48.79 | 11,696,407 | +0.11(+0.23%) |
Apr 21, 2006 | 49.31 | 49.31 | 47.93 | 48.68 | 15,915,508 | +0.31(+0.65%) |
Apr 20, 2006 | 48.53 | 48.85 | 47.10 | 48.36 | 23,642,644 | +0.23(+0.47%) |
Apr 19, 2006 | 45.81 | 48.14 | 45.69 | 48.14 | 16,742,129 | +2.32(+5.07%) |
Apr 18, 2006 | 44.48 | 45.94 | 44.84 | 45.81 | 15,002,467 | +1.34(+3.00%) |
Apr 17, 2006 | 44.68 | 44.92 | 44.30 | 44.48 | 9,441,744 | +0.39(+0.89%) |
Apr 13, 2006 | 43.84 | 44.18 | 42.91 | 44.09 | 11,581,274 | +0.24(+0.55%) |
Apr 12, 2006 | 44.72 | 44.76 | 43.74 | 43.84 | 11,570,296 | -0.70(-1.58%) |
Apr 11, 2006 | 46.25 | 46.26 | 44.36 | 44.55 | 14,541,091 | -1.39(-3.03%) |
Apr 10, 2006 | 46.67 | 46.89 | 45.54 | 45.94 | 12,266,583 | +23.02(+100.42%) |
Apr 07, 2006 | 23.53 | 23.62 | 22.84 | 22.92 | 17,671,636 | -0.63(-2.68%) |
Apr 06, 2006 | 23.66 | 23.78 | 23.25 | 23.55 | 17,453,758 | -0.07(-0.30%) |
Apr 05, 2006 | 23.27 | 23.62 | 22.97 | 23.62 | 15,920,434 | +0.43(+1.84%) |
Apr 04, 2006 | 22.86 | 23.21 | 22.50 | 23.20 | 15,620,920 | +0.59(+2.59%) |
Apr 03, 2006 | 22.78 | 23.44 | 22.56 | 22.61 | 18,915,016 | +0.13(+0.58%) |
Mar 31, 2006 | 22.60 | 22.64 | 22.19 | 22.48 | 14,716,746 | -0.29(-1.29%) |
Mar 30, 2006 | 22.56 | 22.80 | 22.45 | 22.78 | 13,482,656 | +0.25(+1.13%) |
Mar 29, 2006 | 22.17 | 22.53 | 22.12 | 22.52 | 14,863,689 | +0.39(+1.78%) |
Mar 28, 2006 | 22.06 | 22.34 | 21.99 | 22.13 | 15,117,319 | +0.29(+1.33%) |
Mar 27, 2006 | 21.70 | 21.95 | 21.47 | 21.84 | 12,343,713 | +0.14(+0.63%) |
Mar 24, 2006 | 21.88 | 21.94 | 21.54 | 21.70 | 11,778,182 | -0.15(-0.68%) |
Mar 23, 2006 | 21.41 | 21.95 | 21.39 | 21.85 | 14,761,223 | +0.52(+2.43%) |
Mar 22, 2006 | 21.44 | 21.86 | 21.14 | 21.33 | 14,889,868 | -0.11(-0.51%) |
Mar 21, 2006 | 21.32 | 21.84 | 21.21 | 21.44 | 16,757,330 | +0.02(+0.07%) |
Mar 20, 2006 | 21.85 | 22.26 | 21.34 | 21.42 | 18,107,116 | -0.47(-2.13%) |
Mar 17, 2006 | 21.85 | 22.17 | 21.74 | 21.89 | 17,264,308 | -0.10(-0.44%) |
Mar 16, 2006 | 21.39 | 22.11 | 21.31 | 21.99 | 17,076,830 | +0.58(+2.70%) |
Mar 15, 2006 | 21.31 | 21.49 | 21.06 | 21.41 | 13,169,067 | +0.02(+0.07%) |
Mar 14, 2006 | 20.83 | 21.41 | 20.62 | 21.39 | 13,874,221 | +0.60(+2.89%) |
Mar 13, 2006 | 20.86 | 20.93 | 20.57 | 20.79 | 16,537,479 | +0.04(+0.17%) |
Mar 10, 2006 | 20.37 | 20.91 | 20.21 | 20.76 | 14,208,078 | +0.38(+1.85%) |
Mar 09, 2006 | 20.75 | 20.83 | 20.32 | 20.38 | 14,215,397 | -0.23(-1.12%) |
Mar 08, 2006 | 20.40 | 20.74 | 20.14 | 20.61 | 20,117,296 | +0.21(+1.05%) |
Mar 07, 2006 | 20.78 | 20.80 | 20.28 | 20.40 | 20,770,374 | -0.50(-2.41%) |
Mar 06, 2006 | 21.63 | 21.63 | 20.87 | 20.90 | 15,838,237 | -0.80(-3.71%) |
Mar 03, 2006 | 21.48 | 21.89 | 21.42 | 21.71 | 11,515,263 | +0.14(+0.66%) |
Mar 02, 2006 | 21.23 | 21.64 | 21.06 | 21.57 | 18,942,884 | +0.60(+2.85%) |
Mar 01, 2006 | 20.63 | 20.97 | 20.54 | 20.97 | 13,240,005 | +0.54(+2.66%) |
Feb 28, 2006 | 20.49 | 20.63 | 20.30 | 20.43 | 15,774,336 | -0.07(-0.33%) |
Feb 27, 2006 | 20.95 | 20.98 | 20.46 | 20.49 | 12,174,532 | -0.53(-2.54%) |
Feb 24, 2006 | 21.09 | 21.33 | 20.96 | 21.03 | 12,651,391 | +0.26(+1.27%) |
Feb 23, 2006 | 20.09 | 21.01 | 20.09 | 20.76 | 14,381,200 | -0.02(-0.10%) |
Feb 22, 2006 | 20.96 | 20.96 | 20.62 | 20.79 | 12,966,107 | -0.26(-1.26%) |
Feb 21, 2006 | 20.60 | 21.13 | 20.60 | 21.05 | 19,685,478 | +0.72(+3.52%) |
Feb 17, 2006 | 20.36 | 20.60 | 20.02 | 20.33 | 21,285,798 | +0.08(+0.39%) |
Feb 16, 2006 | 20.25 | 20.72 | 20.21 | 20.25 | 25,487,164 | +0.25(+1.22%) |
Feb 15, 2006 | 20.48 | 20.58 | 19.72 | 20.01 | 26,829,068 | -0.39(-1.93%) |
Feb 14, 2006 | 20.50 | 20.83 | 20.40 | 20.40 | 26,075,778 | -0.54(-2.57%) |
Feb 13, 2006 | 21.28 | 21.38 | 20.77 | 20.94 | 17,989,448 | -0.25(-1.17%) |
Feb 10, 2006 | 20.66 | 21.32 | 20.20 | 21.19 | 25,669,574 | +0.56(+2.74%) |
Feb 09, 2006 | 21.32 | 21.45 | 20.52 | 20.63 | 19,456,338 | -0.55(-2.60%) |
Feb 08, 2006 | 20.99 | 21.31 | 20.56 | 21.18 | 24,993,134 | +0.31(+1.46%) |
Feb 07, 2006 | 21.98 | 21.98 | 20.75 | 20.87 | 22,981,264 | -1.28(-5.79%) |
Feb 06, 2006 | 22.10 | 22.42 | 21.77 | 22.15 | 16,864,862 | +0.41(+1.89%) |
Feb 03, 2006 | 21.74 | 22.15 | 21.23 | 21.74 | 17,702,602 | +0.05(+0.24%) |
Feb 02, 2006 | 21.89 | 22.17 | 21.32 | 21.69 | 20,923,508 | -0.19(-0.88%) |