Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.04 | 48.46 | 47.94 | 48.45 | 1,245,805 | +0.36(+0.75%) |
Apr 27, 2006 | 47.61 | 48.45 | 47.34 | 48.09 | 1,569,649 | +0.48(+1.00%) |
Apr 26, 2006 | 49.38 | 49.38 | 47.57 | 47.61 | 2,649,564 | -1.41(-2.88%) |
Apr 25, 2006 | 50.33 | 50.33 | 48.78 | 49.03 | 1,442,661 | -1.15(-2.28%) |
Apr 24, 2006 | 49.69 | 50.39 | 49.65 | 50.17 | 1,569,909 | +0.38(+0.77%) |
Apr 21, 2006 | 49.92 | 49.95 | 49.58 | 49.79 | 1,080,435 | +0.25(+0.50%) |
Apr 20, 2006 | 49.42 | 49.92 | 49.38 | 49.54 | 828,802 | +0.21(+0.42%) |
Apr 19, 2006 | 48.50 | 49.42 | 48.50 | 49.34 | 1,625,466 | +0.68(+1.41%) |
Apr 18, 2006 | 48.04 | 48.90 | 48.00 | 48.65 | 1,354,837 | +0.88(+1.83%) |
Apr 17, 2006 | 48.13 | 48.41 | 47.65 | 47.77 | 690,624 | -0.25(-0.53%) |
Apr 13, 2006 | 48.31 | 48.41 | 47.92 | 48.03 | 746,051 | -0.28(-0.57%) |
Apr 12, 2006 | 48.42 | 48.84 | 48.19 | 48.31 | 1,103,594 | +0.03(+0.06%) |
Apr 11, 2006 | 48.41 | 48.42 | 47.92 | 48.27 | 1,473,367 | -0.12(-0.24%) |
Apr 10, 2006 | 48.73 | 48.74 | 48.33 | 48.39 | 1,273,909 | -0.46(-0.94%) |
Apr 07, 2006 | 48.62 | 49.14 | 48.62 | 48.85 | 1,422,755 | +0.34(+0.70%) |
Apr 06, 2006 | 48.65 | 48.65 | 48.10 | 48.51 | 1,157,200 | -0.20(-0.41%) |
Apr 05, 2006 | 48.16 | 48.84 | 48.08 | 48.71 | 1,509,668 | +0.55(+1.15%) |
Apr 04, 2006 | 47.66 | 48.55 | 47.57 | 48.16 | 1,805,669 | +0.45(+0.95%) |
Apr 03, 2006 | 47.25 | 48.02 | 47.01 | 47.71 | 1,587,084 | +0.38(+0.80%) |
Mar 31, 2006 | 47.27 | 47.64 | 47.02 | 47.33 | 1,534,779 | -0.22(-0.45%) |
Mar 30, 2006 | 48.37 | 48.54 | 47.38 | 47.54 | 1,435,636 | -1.02(-2.10%) |
Mar 29, 2006 | 49.04 | 49.12 | 48.56 | 48.57 | 869,656 | -0.28(-0.58%) |
Mar 28, 2006 | 48.37 | 49.00 | 48.37 | 48.85 | 1,131,048 | +0.48(+0.99%) |
Mar 27, 2006 | 48.65 | 48.65 | 48.20 | 48.37 | 961,384 | -0.15(-0.30%) |
Mar 24, 2006 | 48.77 | 48.91 | 48.24 | 48.52 | 629,733 | -0.28(-0.58%) |
Mar 23, 2006 | 49.73 | 49.73 | 48.50 | 48.80 | 785,345 | -0.85(-1.70%) |
Mar 22, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,007,183 | +0.96(+1.97%) |
Mar 21, 2006 | 49.27 | 49.57 | 48.46 | 48.69 | 1,000,027 | -0.58(-1.17%) |
Mar 20, 2006 | 48.90 | 49.37 | 48.71 | 49.27 | 953,968 | +0.08(+0.16%) |
Mar 17, 2006 | 49.24 | 49.24 | 48.89 | 49.19 | 1,261,678 | -0.05(-0.11%) |
Mar 16, 2006 | 49.39 | 49.52 | 49.04 | 49.24 | 819,043 | +0.05(+0.09%) |
Mar 15, 2006 | 49.19 | 49.37 | 48.96 | 49.20 | 796,274 | -0.17(-0.34%) |
Mar 14, 2006 | 48.85 | 49.40 | 48.72 | 49.37 | 1,031,123 | +0.48(+0.99%) |
Mar 13, 2006 | 48.31 | 48.99 | 48.26 | 48.88 | 974,655 | +0.55(+1.14%) |
Mar 10, 2006 | 47.95 | 48.63 | 47.74 | 48.33 | 1,298,760 | +0.02(+0.03%) |
Mar 09, 2006 | 48.26 | 48.74 | 47.95 | 48.31 | 1,083,948 | +0.05(+0.10%) |
Mar 08, 2006 | 48.01 | 48.42 | 47.77 | 48.27 | 1,237,478 | +0.08(+0.18%) |
Mar 07, 2006 | 48.77 | 48.87 | 47.94 | 48.18 | 1,765,465 | -0.56(-1.15%) |
Mar 06, 2006 | 49.60 | 49.65 | 48.56 | 48.74 | 722,371 | -0.78(-1.57%) |
Mar 03, 2006 | 49.94 | 50.00 | 49.49 | 49.52 | 756,200 | -0.43(-0.86%) |
Mar 02, 2006 | 49.80 | 50.10 | 49.48 | 49.95 | 1,187,906 | -0.25(-0.49%) |
Mar 01, 2006 | 48.92 | 50.31 | 48.92 | 50.20 | 1,283,537 | +1.12(+2.29%) |
Feb 28, 2006 | 50.30 | 49.96 | 49.07 | 49.07 | 1,424,446 | -1.23(-2.44%) |
Feb 27, 2006 | 50.32 | 50.50 | 50.20 | 50.30 | 1,168,779 | +0.00(+0.00%) |
Feb 24, 2006 | 50.31 | 50.55 | 50.15 | 50.30 | 900,362 | -0.01(-0.02%) |
Feb 23, 2006 | 50.34 | 50.42 | 50.00 | 50.31 | 841,943 | -0.23(-0.46%) |
Feb 22, 2006 | 49.80 | 50.55 | 49.80 | 50.54 | 1,334,930 | +1.01(+2.05%) |
Feb 21, 2006 | 50.38 | 50.38 | 49.27 | 49.53 | 1,202,608 | -0.71(-1.41%) |
Feb 17, 2006 | 50.28 | 50.33 | 50.03 | 50.23 | 731,869 | -0.12(-0.24%) |
Feb 16, 2006 | 49.99 | 50.46 | 49.80 | 50.36 | 806,292 | +0.18(+0.35%) |
Feb 15, 2006 | 50.07 | 50.33 | 49.88 | 50.18 | 1,005,881 | +0.04(+0.08%) |
Feb 14, 2006 | 49.53 | 50.37 | 49.50 | 50.14 | 1,193,370 | +0.65(+1.30%) |
Feb 13, 2006 | 49.27 | 49.59 | 49.11 | 49.50 | 693,747 | +0.05(+0.11%) |
Feb 10, 2006 | 49.07 | 49.54 | 49.06 | 49.44 | 871,478 | +0.31(+0.63%) |
Feb 09, 2006 | 48.79 | 49.39 | 48.61 | 49.14 | 1,015,380 | +0.32(+0.65%) |
Feb 08, 2006 | 48.80 | 48.93 | 48.40 | 48.82 | 837,259 | +0.02(+0.05%) |
Feb 07, 2006 | 48.47 | 48.80 | 48.38 | 48.80 | 1,025,008 | +0.32(+0.67%) |
Feb 06, 2006 | 48.32 | 48.56 | 47.92 | 48.47 | 1,325,953 | -0.15(-0.32%) |
Feb 03, 2006 | 48.88 | 49.10 | 48.48 | 48.63 | 902,444 | -0.28(-0.58%) |
Feb 02, 2006 | 48.75 | 49.14 | 48.50 | 48.91 | 1,273,518 | -0.16(-0.33%) |