Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.89 | 46.14 | 45.44 | 45.53 | 655,741 | -0.35(-0.76%) |
Apr 27, 2006 | 45.96 | 46.29 | 45.47 | 45.88 | 1,104,753 | -0.09(-0.21%) |
Apr 26, 2006 | 45.38 | 45.97 | 45.36 | 45.97 | 663,153 | +0.74(+1.63%) |
Apr 25, 2006 | 45.09 | 45.38 | 44.61 | 45.24 | 1,001,662 | +0.16(+0.36%) |
Apr 24, 2006 | 45.13 | 45.16 | 44.85 | 45.08 | 671,390 | -0.11(-0.24%) |
Apr 21, 2006 | 45.35 | 45.79 | 44.82 | 45.19 | 777,637 | +0.28(+0.62%) |
Apr 20, 2006 | 44.47 | 45.09 | 44.47 | 44.91 | 656,976 | +0.10(+0.23%) |
Apr 19, 2006 | 43.37 | 45.12 | 43.23 | 44.81 | 1,406,885 | +1.73(+4.03%) |
Apr 18, 2006 | 42.35 | 43.16 | 42.23 | 43.08 | 437,069 | +0.73(+1.72%) |
Apr 17, 2006 | 43.42 | 43.42 | 42.33 | 42.35 | 467,406 | -0.43(-1.00%) |
Apr 13, 2006 | 42.54 | 42.91 | 42.50 | 42.78 | 673,037 | +0.23(+0.55%) |
Apr 12, 2006 | 42.59 | 42.84 | 42.38 | 42.54 | 534,394 | -0.09(-0.22%) |
Apr 11, 2006 | 42.58 | 42.68 | 42.33 | 42.64 | 952,108 | +0.18(+0.43%) |
Apr 10, 2006 | 42.22 | 42.54 | 42.09 | 42.46 | 489,506 | +0.29(+0.69%) |
Apr 07, 2006 | 42.76 | 43.08 | 42.13 | 42.16 | 378,592 | -0.63(-1.48%) |
Apr 06, 2006 | 42.98 | 43.13 | 42.68 | 42.80 | 432,402 | +0.04(+0.10%) |
Apr 05, 2006 | 42.76 | 42.94 | 42.43 | 42.76 | 329,861 | -0.01(-0.02%) |
Apr 04, 2006 | 42.70 | 42.94 | 42.62 | 42.76 | 503,096 | +0.01(+0.03%) |
Apr 03, 2006 | 42.65 | 43.26 | 42.62 | 42.75 | 550,729 | +0.15(+0.34%) |
Mar 31, 2006 | 42.69 | 42.94 | 42.60 | 42.60 | 1,273,183 | -0.35(-0.81%) |
Mar 30, 2006 | 43.71 | 43.82 | 42.92 | 42.95 | 874,001 | -0.85(-1.95%) |
Mar 29, 2006 | 43.75 | 43.98 | 43.48 | 43.80 | 1,132,069 | +0.19(+0.43%) |
Mar 28, 2006 | 43.76 | 43.95 | 43.56 | 43.61 | 733,024 | -0.14(-0.32%) |
Mar 27, 2006 | 43.49 | 43.79 | 43.48 | 43.75 | 436,108 | +0.17(+0.38%) |
Mar 24, 2006 | 43.20 | 43.75 | 43.05 | 43.59 | 585,046 | +0.44(+1.03%) |
Mar 23, 2006 | 43.51 | 43.55 | 43.10 | 43.14 | 456,973 | -0.38(-0.87%) |
Mar 22, 2006 | 43.27 | 43.59 | 43.26 | 43.52 | 318,055 | +0.17(+0.40%) |
Mar 21, 2006 | 43.37 | 43.71 | 43.29 | 43.35 | 517,098 | +0.05(+0.12%) |
Mar 20, 2006 | 43.29 | 43.71 | 43.00 | 43.29 | 756,497 | +0.06(+0.13%) |
Mar 17, 2006 | 43.87 | 43.88 | 42.86 | 43.24 | 1,485,815 | -0.80(-1.82%) |
Mar 16, 2006 | 44.30 | 44.44 | 44.02 | 44.04 | 436,108 | -0.23(-0.51%) |
Mar 15, 2006 | 44.32 | 44.49 | 44.02 | 44.26 | 391,358 | -0.14(-0.31%) |
Mar 14, 2006 | 44.07 | 44.44 | 44.03 | 44.40 | 346,470 | +0.23(+0.53%) |
Mar 13, 2006 | 43.87 | 44.29 | 43.87 | 44.17 | 549,768 | +0.30(+0.68%) |
Mar 10, 2006 | 43.59 | 44.05 | 43.48 | 43.87 | 317,369 | +0.28(+0.63%) |
Mar 09, 2006 | 43.51 | 43.91 | 43.45 | 43.59 | 408,791 | +0.17(+0.40%) |
Mar 08, 2006 | 43.71 | 43.71 | 43.05 | 43.42 | 516,137 | -0.34(-0.77%) |
Mar 07, 2006 | 43.24 | 43.76 | 43.20 | 43.75 | 688,548 | +0.52(+1.21%) |
Mar 06, 2006 | 44.17 | 44.17 | 42.98 | 43.23 | 501,037 | -0.85(-1.92%) |
Mar 03, 2006 | 43.98 | 44.26 | 43.85 | 44.07 | 435,971 | -0.01(-0.02%) |
Mar 02, 2006 | 44.00 | 44.12 | 43.85 | 44.08 | 371,316 | -0.07(-0.15%) |
Mar 01, 2006 | 43.67 | 44.16 | 43.60 | 44.15 | 563,769 | +0.44(+1.00%) |
Feb 28, 2006 | 44.11 | 43.92 | 43.57 | 43.71 | 761,439 | -0.40(-0.91%) |
Feb 27, 2006 | 43.97 | 44.28 | 43.86 | 44.11 | 413,184 | -0.15(-0.33%) |
Feb 24, 2006 | 44.40 | 44.47 | 44.07 | 44.26 | 466,033 | -0.04(-0.08%) |
Feb 23, 2006 | 44.40 | 44.59 | 44.06 | 44.29 | 415,929 | -0.20(-0.46%) |
Feb 22, 2006 | 44.60 | 44.87 | 44.41 | 44.50 | 521,078 | -0.04(-0.10%) |
Feb 21, 2006 | 45.15 | 45.51 | 44.54 | 44.54 | 670,429 | -0.29(-0.65%) |
Feb 17, 2006 | 44.44 | 45.01 | 44.26 | 44.83 | 608,382 | +0.26(+0.59%) |
Feb 16, 2006 | 43.78 | 44.57 | 43.76 | 44.57 | 636,797 | +0.86(+1.97%) |
Feb 15, 2006 | 43.89 | 44.07 | 43.53 | 43.71 | 482,780 | -0.23(-0.53%) |
Feb 14, 2006 | 43.40 | 44.04 | 43.21 | 43.94 | 507,626 | +0.76(+1.77%) |
Feb 13, 2006 | 42.98 | 43.52 | 42.87 | 43.18 | 567,476 | +0.11(+0.25%) |
Feb 10, 2006 | 42.37 | 43.23 | 42.37 | 43.07 | 532,746 | +0.63(+1.49%) |
Feb 09, 2006 | 42.99 | 43.14 | 42.43 | 42.43 | 534,943 | -0.55(-1.27%) |
Feb 08, 2006 | 42.70 | 43.02 | 42.30 | 42.98 | 510,371 | +0.55(+1.29%) |
Feb 07, 2006 | 42.54 | 42.98 | 42.40 | 42.43 | 306,387 | -0.25(-0.60%) |
Feb 06, 2006 | 42.65 | 42.95 | 42.54 | 42.69 | 342,901 | +0.07(+0.17%) |
Feb 03, 2006 | 41.84 | 42.92 | 41.84 | 42.62 | 492,663 | -0.28(-0.66%) |
Feb 02, 2006 | 43.71 | 43.71 | 42.65 | 42.90 | 777,362 | -0.98(-2.22%) |