Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.08 | 48.51 | 47.67 | 47.85 | 848,560 | -0.25(-0.52%) |
Apr 27, 2006 | 48.77 | 48.77 | 47.89 | 48.10 | 870,994 | -0.67(-1.37%) |
Apr 26, 2006 | 49.36 | 49.44 | 48.62 | 48.77 | 1,055,598 | -0.44(-0.90%) |
Apr 25, 2006 | 49.08 | 49.78 | 48.70 | 49.22 | 1,314,188 | +0.14(+0.29%) |
Apr 24, 2006 | 49.02 | 49.36 | 48.82 | 49.07 | 1,052,376 | +0.05(+0.10%) |
Apr 21, 2006 | 49.48 | 49.48 | 48.82 | 49.02 | 662,642 | -0.28(-0.58%) |
Apr 20, 2006 | 49.02 | 50.20 | 49.02 | 49.31 | 1,994,611 | +1.70(+3.57%) |
Apr 19, 2006 | 47.40 | 47.72 | 47.15 | 47.61 | 583,168 | +0.19(+0.41%) |
Apr 18, 2006 | 47.26 | 48.09 | 47.20 | 47.41 | 631,975 | +0.16(+0.34%) |
Apr 17, 2006 | 47.52 | 47.52 | 47.11 | 47.26 | 652,141 | -0.35(-0.74%) |
Apr 13, 2006 | 47.66 | 47.93 | 47.36 | 47.61 | 418,373 | -0.05(-0.11%) |
Apr 12, 2006 | 47.78 | 48.14 | 47.63 | 47.66 | 518,372 | -0.01(-0.02%) |
Apr 11, 2006 | 47.98 | 48.02 | 47.54 | 47.67 | 913,356 | -0.23(-0.47%) |
Apr 10, 2006 | 48.11 | 48.15 | 47.75 | 47.89 | 719,325 | -0.25(-0.52%) |
Apr 07, 2006 | 48.24 | 48.55 | 47.98 | 48.14 | 583,765 | -0.23(-0.47%) |
Apr 06, 2006 | 48.79 | 48.79 | 48.33 | 48.37 | 1,189,487 | -0.44(-0.89%) |
Apr 05, 2006 | 48.52 | 48.97 | 48.48 | 48.81 | 698,084 | +0.30(+0.62%) |
Apr 04, 2006 | 48.35 | 48.76 | 48.34 | 48.50 | 1,128,032 | -0.15(-0.31%) |
Apr 03, 2006 | 49.13 | 49.13 | 48.61 | 48.65 | 694,742 | -0.35(-0.72%) |
Mar 31, 2006 | 49.30 | 49.36 | 48.90 | 49.01 | 872,903 | -0.26(-0.53%) |
Mar 30, 2006 | 49.45 | 49.45 | 49.08 | 49.27 | 554,887 | -0.29(-0.59%) |
Mar 29, 2006 | 49.98 | 50.06 | 49.53 | 49.56 | 808,584 | -0.21(-0.42%) |
Mar 28, 2006 | 51.16 | 51.16 | 49.53 | 49.77 | 572,309 | +0.07(+0.14%) |
Mar 27, 2006 | 49.72 | 49.90 | 49.34 | 49.70 | 738,298 | -0.01(-0.02%) |
Mar 24, 2006 | 49.42 | 49.84 | 49.34 | 49.71 | 802,975 | +0.30(+0.61%) |
Mar 23, 2006 | 49.23 | 49.48 | 48.82 | 49.41 | 588,896 | +0.04(+0.08%) |
Mar 22, 2006 | 48.94 | 49.39 | 48.70 | 49.37 | 575,889 | +0.44(+0.91%) |
Mar 21, 2006 | 48.96 | 49.28 | 48.85 | 48.92 | 633,884 | -0.03(-0.07%) |
Mar 20, 2006 | 48.73 | 49.17 | 48.73 | 48.96 | 690,327 | +0.23(+0.46%) |
Mar 17, 2006 | 48.35 | 48.79 | 48.10 | 48.73 | 1,490,797 | +0.49(+1.03%) |
Mar 16, 2006 | 48.44 | 48.81 | 48.17 | 48.24 | 788,656 | -0.19(-0.40%) |
Mar 15, 2006 | 47.89 | 48.68 | 47.89 | 48.43 | 677,797 | +0.44(+0.91%) |
Mar 14, 2006 | 47.56 | 48.07 | 47.56 | 47.99 | 597,369 | +0.31(+0.65%) |
Mar 13, 2006 | 48.24 | 48.26 | 47.59 | 47.68 | 502,859 | -0.35(-0.73%) |
Mar 10, 2006 | 47.79 | 48.22 | 47.41 | 48.03 | 648,800 | +0.25(+0.53%) |
Mar 09, 2006 | 48.13 | 48.31 | 47.75 | 47.78 | 578,753 | -0.34(-0.71%) |
Mar 08, 2006 | 47.60 | 48.34 | 47.52 | 48.13 | 631,139 | +0.50(+1.06%) |
Mar 07, 2006 | 47.93 | 48.35 | 47.52 | 47.62 | 1,008,582 | -0.34(-0.70%) |
Mar 06, 2006 | 48.81 | 48.82 | 47.95 | 47.96 | 773,978 | -0.97(-1.99%) |
Mar 03, 2006 | 48.98 | 49.53 | 48.90 | 48.93 | 445,580 | -0.30(-0.61%) |
Mar 02, 2006 | 48.35 | 49.23 | 48.32 | 49.23 | 706,437 | +0.63(+1.29%) |
Mar 01, 2006 | 48.70 | 48.74 | 48.37 | 48.60 | 687,702 | -0.09(-0.19%) |
Feb 28, 2006 | 48.77 | 48.98 | 48.40 | 48.70 | 666,580 | -0.08(-0.15%) |
Feb 27, 2006 | 48.83 | 49.10 | 48.73 | 48.77 | 716,222 | -0.09(-0.19%) |
Feb 24, 2006 | 48.66 | 49.09 | 48.66 | 48.86 | 728,036 | +0.03(+0.05%) |
Feb 23, 2006 | 48.87 | 49.20 | 48.65 | 48.84 | 809,180 | -0.24(-0.50%) |
Feb 22, 2006 | 48.65 | 49.26 | 48.65 | 49.08 | 954,048 | +0.65(+1.35%) |
Feb 21, 2006 | 48.19 | 49.02 | 48.19 | 48.43 | 1,256,790 | -0.82(-1.67%) |
Feb 17, 2006 | 48.99 | 49.52 | 48.60 | 49.25 | 1,161,087 | +0.43(+0.88%) |
Feb 16, 2006 | 48.81 | 49.39 | 48.60 | 48.82 | 1,497,360 | +0.40(+0.83%) |
Feb 15, 2006 | 47.84 | 48.44 | 47.78 | 48.42 | 1,556,906 | +0.37(+0.77%) |
Feb 14, 2006 | 47.55 | 48.10 | 47.40 | 48.05 | 630,901 | +0.67(+1.41%) |
Feb 13, 2006 | 47.35 | 47.67 | 47.31 | 47.38 | 930,062 | +0.15(+0.32%) |
Feb 10, 2006 | 47.31 | 47.68 | 47.14 | 47.23 | 673,740 | -0.13(-0.27%) |
Feb 09, 2006 | 47.17 | 47.69 | 47.05 | 47.36 | 536,152 | +0.20(+0.43%) |
Feb 08, 2006 | 46.84 | 47.43 | 46.84 | 47.15 | 692,117 | +0.28(+0.59%) |
Feb 07, 2006 | 46.43 | 47.15 | 46.43 | 46.88 | 1,276,121 | +0.45(+0.97%) |
Feb 06, 2006 | 47.35 | 47.36 | 46.27 | 46.43 | 1,648,791 | -1.22(-2.55%) |
Feb 03, 2006 | 47.56 | 47.95 | 47.31 | 47.64 | 949,991 | -0.13(-0.26%) |
Feb 02, 2006 | 48.39 | 48.39 | 47.53 | 47.77 | 1,199,034 | -0.62(-1.28%) |