Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 50.14 | 50.36 | 49.47 | 49.73 | 1,310,528 | -0.38(-0.76%) |
Apr 27, 2006 | 50.95 | 51.23 | 49.92 | 50.11 | 1,319,844 | -0.70(-1.39%) |
Apr 26, 2006 | 51.60 | 51.93 | 50.01 | 50.82 | 2,221,135 | -0.78(-1.52%) |
Apr 25, 2006 | 52.44 | 52.52 | 51.54 | 51.60 | 2,333,393 | -0.84(-1.61%) |
Apr 24, 2006 | 51.30 | 52.47 | 51.30 | 52.44 | 2,115,317 | +1.27(+2.48%) |
Apr 21, 2006 | 51.17 | 51.25 | 50.77 | 51.17 | 1,295,690 | +0.34(+0.67%) |
Apr 20, 2006 | 50.43 | 51.06 | 50.40 | 50.84 | 1,273,492 | +0.68(+1.35%) |
Apr 19, 2006 | 50.15 | 50.42 | 49.87 | 50.16 | 742,218 | +0.22(+0.44%) |
Apr 18, 2006 | 48.59 | 49.99 | 48.67 | 49.94 | 924,524 | +1.36(+2.79%) |
Apr 17, 2006 | 48.60 | 49.34 | 48.43 | 48.58 | 544,500 | -0.13(-0.27%) |
Apr 13, 2006 | 48.12 | 48.76 | 47.86 | 48.71 | 559,108 | +0.59(+1.23%) |
Apr 12, 2006 | 48.31 | 48.60 | 47.88 | 48.12 | 599,364 | -0.19(-0.40%) |
Apr 11, 2006 | 49.06 | 49.52 | 48.16 | 48.31 | 697,821 | -0.75(-1.52%) |
Apr 10, 2006 | 48.54 | 49.30 | 48.51 | 49.06 | 1,068,643 | +0.74(+1.53%) |
Apr 07, 2006 | 48.76 | 49.21 | 48.15 | 48.32 | 1,195,739 | -0.49(-1.00%) |
Apr 06, 2006 | 49.08 | 49.18 | 48.70 | 48.81 | 778,104 | -0.30(-0.60%) |
Apr 05, 2006 | 48.75 | 49.11 | 48.46 | 49.10 | 688,964 | +0.55(+1.13%) |
Apr 04, 2006 | 47.77 | 49.08 | 47.53 | 48.56 | 929,239 | +0.36(+0.74%) |
Apr 03, 2006 | 49.43 | 49.43 | 48.16 | 48.20 | 924,984 | -0.79(-1.61%) |
Mar 31, 2006 | 48.99 | 49.24 | 48.78 | 48.99 | 929,009 | +0.23(+0.46%) |
Mar 30, 2006 | 48.77 | 48.88 | 48.27 | 48.77 | 671,136 | -0.07(-0.14%) |
Mar 29, 2006 | 47.56 | 48.84 | 47.56 | 48.84 | 1,196,199 | +1.28(+2.69%) |
Mar 28, 2006 | 47.58 | 48.16 | 47.38 | 47.56 | 1,189,068 | -0.03(-0.05%) |
Mar 27, 2006 | 47.25 | 47.70 | 47.04 | 47.58 | 528,398 | +0.16(+0.33%) |
Mar 24, 2006 | 47.47 | 47.78 | 47.13 | 47.43 | 659,979 | -0.04(-0.09%) |
Mar 23, 2006 | 47.87 | 48.10 | 47.18 | 47.47 | 984,794 | -0.43(-0.91%) |
Mar 22, 2006 | 47.56 | 47.94 | 47.56 | 47.91 | 1,517,677 | +0.30(+0.62%) |
Mar 21, 2006 | 47.38 | 47.87 | 47.37 | 47.61 | 1,383,335 | +0.29(+0.61%) |
Mar 20, 2006 | 47.60 | 47.64 | 47.09 | 47.32 | 623,288 | +0.04(+0.09%) |
Mar 17, 2006 | 47.12 | 47.64 | 46.91 | 47.28 | 1,278,898 | +0.68(+1.46%) |
Mar 16, 2006 | 46.21 | 46.83 | 46.17 | 46.60 | 805,249 | +0.30(+0.66%) |
Mar 15, 2006 | 46.17 | 46.34 | 45.94 | 46.30 | 707,597 | +0.13(+0.28%) |
Mar 14, 2006 | 45.64 | 46.17 | 45.61 | 46.17 | 611,901 | +0.32(+0.70%) |
Mar 13, 2006 | 45.49 | 46.02 | 45.41 | 45.84 | 1,064,272 | +0.25(+0.55%) |
Mar 10, 2006 | 45.07 | 45.71 | 44.66 | 45.59 | 796,737 | +0.51(+1.14%) |
Mar 09, 2006 | 45.23 | 45.55 | 45.02 | 45.08 | 572,335 | -0.30(-0.67%) |
Mar 08, 2006 | 45.51 | 45.60 | 44.98 | 45.38 | 437,762 | -0.23(-0.51%) |
Mar 07, 2006 | 45.25 | 45.64 | 45.04 | 45.62 | 786,386 | +0.32(+0.71%) |
Mar 06, 2006 | 45.86 | 45.95 | 44.78 | 45.30 | 494,582 | -0.76(-1.64%) |
Mar 03, 2006 | 45.75 | 46.74 | 45.75 | 46.05 | 769,593 | +0.10(+0.23%) |
Mar 02, 2006 | 46.17 | 46.25 | 45.62 | 45.95 | 1,186,077 | -0.23(-0.51%) |
Mar 01, 2006 | 46.27 | 46.41 | 45.96 | 46.18 | 824,802 | -0.03(-0.06%) |
Feb 28, 2006 | 46.93 | 46.84 | 46.01 | 46.21 | 1,134,204 | -0.72(-1.54%) |
Feb 27, 2006 | 46.64 | 47.33 | 46.64 | 46.93 | 1,462,123 | -0.06(-0.13%) |
Feb 24, 2006 | 46.74 | 47.05 | 46.51 | 46.99 | 892,778 | +0.25(+0.54%) |
Feb 23, 2006 | 46.71 | 46.94 | 46.56 | 46.74 | 1,500,079 | +0.21(+0.45%) |
Feb 22, 2006 | 45.95 | 46.76 | 45.95 | 46.53 | 1,683,880 | +0.70(+1.52%) |
Feb 21, 2006 | 45.75 | 46.07 | 45.34 | 45.84 | 2,025,257 | -0.13(-0.28%) |
Feb 17, 2006 | 46.11 | 46.34 | 45.94 | 45.97 | 1,223,458 | -0.26(-0.56%) |
Feb 16, 2006 | 46.01 | 46.25 | 45.88 | 46.23 | 831,243 | +0.40(+0.87%) |
Feb 15, 2006 | 45.91 | 46.10 | 45.64 | 45.83 | 1,629,246 | -0.11(-0.25%) |
Feb 14, 2006 | 45.17 | 46.24 | 45.17 | 45.94 | 1,687,676 | +1.07(+2.38%) |
Feb 13, 2006 | 44.08 | 45.24 | 44.16 | 44.87 | 2,242,068 | +0.82(+1.86%) |
Feb 10, 2006 | 44.12 | 44.21 | 43.82 | 44.05 | 1,247,382 | +0.02(+0.04%) |
Feb 09, 2006 | 43.84 | 44.33 | 43.83 | 44.04 | 2,143,842 | +0.03(+0.06%) |
Feb 08, 2006 | 43.91 | 44.15 | 43.68 | 44.01 | 1,702,283 | +0.57(+1.32%) |
Feb 07, 2006 | 43.47 | 43.59 | 43.29 | 43.44 | 1,361,366 | -0.03(-0.08%) |
Feb 06, 2006 | 42.69 | 43.83 | 42.69 | 43.47 | 2,257,136 | +0.86(+2.02%) |
Feb 03, 2006 | 42.17 | 42.65 | 42.08 | 42.61 | 1,506,521 | +0.34(+0.80%) |
Feb 02, 2006 | 42.51 | 42.58 | 41.86 | 42.27 | 2,189,159 | -0.29(-0.67%) |