Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.08 | 48.50 | 47.66 | 47.85 | 848,623 | -0.25(-0.52%) |
Apr 27, 2006 | 48.77 | 48.77 | 47.89 | 48.10 | 871,058 | -0.67(-1.37%) |
Apr 26, 2006 | 49.35 | 49.44 | 48.62 | 48.77 | 1,055,677 | -0.44(-0.90%) |
Apr 25, 2006 | 49.08 | 49.77 | 48.69 | 49.21 | 1,314,285 | +0.14(+0.29%) |
Apr 24, 2006 | 49.02 | 49.35 | 48.82 | 49.07 | 1,052,454 | +0.05(+0.10%) |
Apr 21, 2006 | 49.47 | 49.47 | 48.82 | 49.02 | 662,692 | -0.28(-0.58%) |
Apr 20, 2006 | 49.02 | 50.19 | 49.02 | 49.30 | 1,994,759 | +1.70(+3.57%) |
Apr 19, 2006 | 47.39 | 47.72 | 47.15 | 47.60 | 583,212 | +0.19(+0.41%) |
Apr 18, 2006 | 47.26 | 48.09 | 47.19 | 47.41 | 632,021 | +0.16(+0.34%) |
Apr 17, 2006 | 47.51 | 47.51 | 47.11 | 47.25 | 652,190 | -0.35(-0.74%) |
Apr 13, 2006 | 47.65 | 47.93 | 47.36 | 47.60 | 418,404 | -0.05(-0.11%) |
Apr 12, 2006 | 47.78 | 48.14 | 47.63 | 47.65 | 518,410 | -0.01(-0.02%) |
Apr 11, 2006 | 47.97 | 48.01 | 47.54 | 47.66 | 913,424 | -0.23(-0.47%) |
Apr 10, 2006 | 48.11 | 48.15 | 47.75 | 47.89 | 719,378 | -0.25(-0.52%) |
Apr 07, 2006 | 48.23 | 48.54 | 47.97 | 48.14 | 583,808 | -0.23(-0.47%) |
Apr 06, 2006 | 48.79 | 48.79 | 48.32 | 48.37 | 1,189,576 | -0.44(-0.89%) |
Apr 05, 2006 | 48.52 | 48.97 | 48.48 | 48.80 | 698,136 | +0.30(+0.62%) |
Apr 04, 2006 | 48.35 | 48.75 | 48.34 | 48.50 | 1,128,116 | -0.15(-0.31%) |
Apr 03, 2006 | 49.13 | 49.13 | 48.61 | 48.65 | 694,794 | -0.35(-0.72%) |
Mar 31, 2006 | 49.30 | 49.35 | 48.89 | 49.00 | 872,968 | -0.26(-0.53%) |
Mar 30, 2006 | 49.45 | 49.45 | 49.08 | 49.26 | 554,928 | -0.29(-0.59%) |
Mar 29, 2006 | 49.98 | 50.06 | 49.52 | 49.56 | 808,644 | -0.21(-0.42%) |
Mar 28, 2006 | 51.16 | 51.16 | 49.52 | 49.77 | 572,352 | +0.07(+0.13%) |
Mar 27, 2006 | 49.72 | 49.90 | 49.34 | 49.70 | 738,353 | -0.01(-0.02%) |
Mar 24, 2006 | 49.41 | 49.84 | 49.34 | 49.71 | 803,035 | +0.30(+0.61%) |
Mar 23, 2006 | 49.23 | 49.48 | 48.82 | 49.41 | 588,940 | +0.04(+0.08%) |
Mar 22, 2006 | 48.94 | 49.39 | 48.70 | 49.36 | 575,932 | +0.44(+0.91%) |
Mar 21, 2006 | 48.95 | 49.28 | 48.84 | 48.92 | 633,931 | -0.03(-0.07%) |
Mar 20, 2006 | 48.73 | 49.17 | 48.73 | 48.95 | 690,378 | +0.23(+0.46%) |
Mar 17, 2006 | 48.35 | 48.79 | 48.10 | 48.73 | 1,490,908 | +0.49(+1.02%) |
Mar 16, 2006 | 48.43 | 48.81 | 48.17 | 48.23 | 788,714 | -0.19(-0.40%) |
Mar 15, 2006 | 47.89 | 48.68 | 47.89 | 48.42 | 677,848 | +0.44(+0.91%) |
Mar 14, 2006 | 47.55 | 48.06 | 47.55 | 47.99 | 597,413 | +0.31(+0.65%) |
Mar 13, 2006 | 48.24 | 48.26 | 47.59 | 47.68 | 502,896 | -0.35(-0.73%) |
Mar 10, 2006 | 47.79 | 48.22 | 47.41 | 48.03 | 648,848 | +0.25(+0.53%) |
Mar 09, 2006 | 48.12 | 48.31 | 47.75 | 47.78 | 578,796 | -0.34(-0.71%) |
Mar 08, 2006 | 47.60 | 48.33 | 47.52 | 48.12 | 631,186 | +0.50(+1.06%) |
Mar 07, 2006 | 47.93 | 48.35 | 47.52 | 47.62 | 1,008,657 | -0.34(-0.70%) |
Mar 06, 2006 | 48.81 | 48.82 | 47.95 | 47.96 | 774,035 | -0.97(-1.99%) |
Mar 03, 2006 | 48.98 | 49.52 | 48.89 | 48.93 | 445,613 | -0.30(-0.61%) |
Mar 02, 2006 | 48.35 | 49.23 | 48.32 | 49.23 | 706,489 | +0.63(+1.29%) |
Mar 01, 2006 | 48.69 | 48.73 | 48.37 | 48.60 | 687,753 | -0.09(-0.19%) |
Feb 28, 2006 | 48.77 | 48.98 | 48.40 | 48.69 | 666,630 | -0.08(-0.15%) |
Feb 27, 2006 | 48.83 | 49.10 | 48.73 | 48.77 | 716,275 | -0.09(-0.19%) |
Feb 24, 2006 | 48.66 | 49.09 | 48.66 | 48.86 | 728,090 | +0.03(+0.05%) |
Feb 23, 2006 | 48.87 | 49.20 | 48.65 | 48.84 | 809,241 | -0.24(-0.50%) |
Feb 22, 2006 | 48.64 | 49.25 | 48.64 | 49.08 | 954,119 | +0.65(+1.35%) |
Feb 21, 2006 | 48.18 | 49.02 | 48.18 | 48.42 | 1,256,883 | -0.82(-1.67%) |
Feb 17, 2006 | 48.99 | 49.51 | 48.60 | 49.25 | 1,161,173 | +0.43(+0.88%) |
Feb 16, 2006 | 48.81 | 49.39 | 48.60 | 48.82 | 1,497,471 | +0.40(+0.83%) |
Feb 15, 2006 | 47.84 | 48.43 | 47.78 | 48.42 | 1,557,022 | +0.37(+0.77%) |
Feb 14, 2006 | 47.55 | 48.10 | 47.40 | 48.05 | 630,947 | +0.67(+1.42%) |
Feb 13, 2006 | 47.34 | 47.67 | 47.30 | 47.38 | 930,131 | +0.15(+0.32%) |
Feb 10, 2006 | 47.30 | 47.68 | 47.13 | 47.23 | 673,790 | -0.13(-0.27%) |
Feb 09, 2006 | 47.17 | 47.69 | 47.05 | 47.35 | 536,192 | +0.20(+0.43%) |
Feb 08, 2006 | 46.83 | 47.43 | 46.83 | 47.15 | 692,169 | +0.28(+0.59%) |
Feb 07, 2006 | 46.42 | 47.15 | 46.42 | 46.87 | 1,276,216 | +0.45(+0.97%) |
Feb 06, 2006 | 47.34 | 47.35 | 46.26 | 46.42 | 1,648,913 | -1.22(-2.55%) |
Feb 03, 2006 | 47.55 | 47.95 | 47.30 | 47.64 | 950,061 | -0.13(-0.26%) |
Feb 02, 2006 | 48.38 | 48.38 | 47.53 | 47.76 | 1,199,123 | -0.62(-1.28%) |