Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.22 | 49.73 | 48.62 | 49.43 | 804,844 | +0.30(+0.61%) |
Apr 27, 2006 | 48.64 | 50.10 | 48.11 | 49.13 | 1,463,195 | +0.45(+0.93%) |
Apr 26, 2006 | 50.23 | 50.37 | 48.50 | 48.68 | 1,468,057 | -1.68(-3.34%) |
Apr 25, 2006 | 50.68 | 51.34 | 50.17 | 50.36 | 1,445,376 | +0.36(+0.71%) |
Apr 24, 2006 | 50.11 | 50.14 | 49.36 | 50.00 | 538,340 | -0.13(-0.26%) |
Apr 21, 2006 | 50.53 | 50.76 | 49.36 | 50.13 | 1,052,713 | -0.12(-0.25%) |
Apr 20, 2006 | 50.25 | 51.14 | 50.13 | 50.25 | 1,202,457 | +0.06(+0.12%) |
Apr 19, 2006 | 50.95 | 51.25 | 49.83 | 50.20 | 1,273,803 | -0.02(-0.04%) |
Apr 18, 2006 | 50.41 | 51.23 | 50.07 | 50.21 | 1,404,335 | -0.12(-0.23%) |
Apr 17, 2006 | 49.86 | 51.27 | 49.43 | 50.33 | 1,140,387 | +0.28(+0.56%) |
Apr 13, 2006 | 49.88 | 50.40 | 48.78 | 50.05 | 833,168 | +0.29(+0.57%) |
Apr 12, 2006 | 48.83 | 49.90 | 48.73 | 49.77 | 1,241,343 | +0.94(+1.92%) |
Apr 11, 2006 | 49.62 | 50.30 | 48.21 | 48.83 | 2,247,135 | -0.79(-1.58%) |
Apr 10, 2006 | 50.08 | 50.94 | 49.42 | 49.62 | 1,262,128 | -0.41(-0.82%) |
Apr 07, 2006 | 51.35 | 52.08 | 49.86 | 50.03 | 2,050,814 | -1.21(-2.37%) |
Apr 06, 2006 | 50.88 | 51.48 | 50.51 | 51.24 | 1,162,742 | +0.34(+0.66%) |
Apr 05, 2006 | 50.14 | 51.47 | 50.07 | 50.90 | 1,827,124 | +0.99(+1.99%) |
Apr 04, 2006 | 49.33 | 50.01 | 48.58 | 49.91 | 1,357,943 | +1.26(+2.59%) |
Apr 03, 2006 | 50.02 | 50.42 | 48.47 | 48.65 | 1,318,391 | -1.26(-2.52%) |
Mar 31, 2006 | 50.02 | 51.14 | 49.49 | 49.91 | 1,604,867 | -0.06(-0.12%) |
Mar 30, 2006 | 49.64 | 50.66 | 49.63 | 49.97 | 1,317,068 | +0.36(+0.72%) |
Mar 29, 2006 | 48.74 | 50.20 | 48.71 | 49.61 | 1,791,593 | +1.10(+2.26%) |
Mar 28, 2006 | 48.03 | 50.33 | 48.00 | 48.51 | 2,912,969 | +0.10(+0.21%) |
Mar 27, 2006 | 47.27 | 48.54 | 46.83 | 48.41 | 2,057,563 | +1.11(+2.35%) |
Mar 24, 2006 | 45.72 | 47.41 | 45.72 | 47.30 | 1,558,333 | +1.49(+3.26%) |
Mar 23, 2006 | 46.55 | 46.56 | 45.53 | 45.81 | 1,485,428 | -0.77(-1.65%) |
Mar 22, 2006 | 45.33 | 47.68 | 45.23 | 46.57 | 2,149,228 | +1.01(+2.21%) |
Mar 21, 2006 | 47.11 | 47.11 | 45.40 | 45.56 | 1,310,047 | -1.47(-3.13%) |
Mar 20, 2006 | 46.58 | 47.11 | 46.29 | 47.04 | 1,632,024 | +0.45(+0.98%) |
Mar 17, 2006 | 45.55 | 46.69 | 45.44 | 46.58 | 1,214,555 | +1.04(+2.28%) |
Mar 16, 2006 | 46.25 | 46.98 | 45.50 | 45.55 | 1,357,664 | -0.83(-1.79%) |
Mar 15, 2006 | 46.03 | 46.60 | 45.62 | 46.38 | 1,877,974 | +0.55(+1.20%) |
Mar 14, 2006 | 45.45 | 46.03 | 44.55 | 45.82 | 2,111,083 | +0.34(+0.76%) |
Mar 13, 2006 | 45.08 | 46.43 | 44.91 | 45.48 | 1,365,868 | +1.16(+2.62%) |
Mar 10, 2006 | 44.48 | 45.46 | 44.29 | 44.32 | 1,417,294 | -0.26(-0.58%) |
Mar 09, 2006 | 45.89 | 46.11 | 44.39 | 44.58 | 3,191,499 | -1.18(-2.57%) |
Mar 08, 2006 | 46.76 | 46.76 | 45.65 | 45.75 | 2,926,737 | -1.23(-2.61%) |
Mar 07, 2006 | 46.60 | 47.98 | 46.44 | 46.98 | 3,200,993 | -0.08(-0.18%) |
Mar 06, 2006 | 46.05 | 48.87 | 45.67 | 47.07 | 8,738,671 | +5.23(+12.51%) |
Mar 03, 2006 | 42.11 | 42.97 | 41.60 | 41.83 | 1,777,287 | -0.40(-0.95%) |
Mar 02, 2006 | 43.09 | 43.17 | 41.86 | 42.23 | 1,307,526 | -0.90(-2.08%) |
Mar 01, 2006 | 43.14 | 43.48 | 42.86 | 43.13 | 1,054,024 | -0.03(-0.06%) |
Feb 28, 2006 | 43.00 | 43.54 | 42.71 | 43.16 | 1,090,977 | +0.16(+0.36%) |
Feb 27, 2006 | 43.69 | 44.29 | 42.89 | 43.00 | 1,548,157 | -0.39(-0.90%) |
Feb 24, 2006 | 42.23 | 44.27 | 42.21 | 43.39 | 3,311,782 | +0.20(+0.47%) |
Feb 23, 2006 | 43.68 | 44.00 | 42.78 | 43.19 | 2,041,913 | -0.59(-1.35%) |
Feb 22, 2006 | 42.77 | 44.43 | 42.28 | 43.78 | 2,133,778 | +0.76(+1.77%) |
Feb 21, 2006 | 43.06 | 43.47 | 42.36 | 43.02 | 1,144,314 | +0.21(+0.49%) |
Feb 17, 2006 | 42.60 | 43.76 | 42.40 | 42.81 | 1,738,083 | +0.13(+0.30%) |
Feb 16, 2006 | 42.11 | 43.14 | 41.90 | 42.68 | 1,763,666 | +0.54(+1.28%) |
Feb 15, 2006 | 40.18 | 42.14 | 40.02 | 42.14 | 1,697,531 | +1.91(+4.75%) |
Feb 14, 2006 | 39.19 | 40.38 | 39.19 | 40.23 | 1,470,058 | +1.01(+2.58%) |
Feb 13, 2006 | 38.62 | 39.46 | 38.54 | 39.22 | 1,081,917 | +0.58(+1.50%) |
Feb 10, 2006 | 38.97 | 39.45 | 38.41 | 38.64 | 1,006,475 | -0.05(-0.12%) |
Feb 09, 2006 | 39.29 | 40.25 | 38.64 | 38.69 | 1,024,090 | -0.54(-1.37%) |
Feb 08, 2006 | 39.59 | 39.62 | 38.96 | 39.23 | 1,185,975 | -0.18(-0.45%) |
Feb 07, 2006 | 40.18 | 40.78 | 39.04 | 39.40 | 1,098,565 | -0.84(-2.08%) |
Feb 06, 2006 | 40.73 | 40.90 | 40.16 | 40.24 | 951,259 | -0.56(-1.37%) |
Feb 03, 2006 | 41.28 | 41.44 | 40.67 | 40.80 | 1,462,839 | -0.71(-1.71%) |
Feb 02, 2006 | 42.21 | 42.69 | 41.19 | 41.51 | 1,470,487 | -0.84(-1.98%) |