Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.62 | 40.75 | 39.58 | 40.45 | 3,229,707 | +1.60(+4.13%) |
Apr 27, 2006 | 40.87 | 40.93 | 38.42 | 38.85 | 4,067,456 | -2.57(-6.20%) |
Apr 26, 2006 | 42.75 | 42.94 | 41.06 | 41.42 | 2,643,137 | -1.11(-2.61%) |
Apr 25, 2006 | 43.95 | 43.95 | 42.42 | 42.53 | 1,704,313 | -1.52(-3.46%) |
Apr 24, 2006 | 44.37 | 44.38 | 43.74 | 44.05 | 1,371,045 | -0.35(-0.79%) |
Apr 21, 2006 | 44.20 | 44.96 | 43.78 | 44.40 | 2,351,528 | +0.79(+1.81%) |
Apr 20, 2006 | 42.53 | 43.67 | 42.44 | 43.61 | 2,440,987 | +1.06(+2.48%) |
Apr 19, 2006 | 42.64 | 43.15 | 42.08 | 42.56 | 2,003,517 | -0.14(-0.34%) |
Apr 18, 2006 | 43.11 | 44.29 | 42.08 | 42.70 | 2,444,338 | +0.62(+1.47%) |
Apr 17, 2006 | 42.66 | 43.12 | 41.86 | 42.08 | 1,113,946 | -0.73(-1.69%) |
Apr 13, 2006 | 42.83 | 43.25 | 42.35 | 42.81 | 1,177,048 | -0.02(-0.04%) |
Apr 12, 2006 | 42.40 | 43.56 | 42.28 | 42.83 | 2,394,861 | +0.47(+1.12%) |
Apr 11, 2006 | 44.32 | 44.63 | 42.08 | 42.35 | 3,240,987 | -1.89(-4.27%) |
Apr 10, 2006 | 44.72 | 44.72 | 43.09 | 44.24 | 1,800,027 | -0.38(-0.84%) |
Apr 07, 2006 | 45.06 | 45.51 | 44.13 | 44.62 | 1,546,390 | -0.33(-0.74%) |
Apr 06, 2006 | 45.57 | 45.81 | 44.16 | 44.95 | 1,757,922 | -0.80(-1.74%) |
Apr 05, 2006 | 46.83 | 46.88 | 45.42 | 45.74 | 1,831,410 | -1.31(-2.78%) |
Apr 04, 2006 | 46.15 | 47.21 | 45.82 | 47.05 | 2,092,977 | +0.44(+0.94%) |
Apr 03, 2006 | 47.37 | 47.41 | 46.59 | 46.61 | 1,319,223 | -0.53(-1.12%) |
Mar 31, 2006 | 47.14 | 48.06 | 47.03 | 47.14 | 958,704 | +0.17(+0.36%) |
Mar 30, 2006 | 47.14 | 47.84 | 46.46 | 46.97 | 1,272,874 | -0.24(-0.51%) |
Mar 29, 2006 | 48.16 | 48.17 | 47.03 | 47.21 | 1,997,263 | -1.03(-2.13%) |
Mar 28, 2006 | 48.35 | 50.67 | 48.08 | 48.24 | 3,859,499 | -0.10(-0.20%) |
Mar 27, 2006 | 47.39 | 48.34 | 47.24 | 48.34 | 1,871,840 | +1.69(+3.63%) |
Mar 24, 2006 | 45.22 | 46.68 | 45.21 | 46.65 | 1,710,456 | +1.44(+3.19%) |
Mar 23, 2006 | 45.88 | 45.91 | 44.81 | 45.21 | 1,188,998 | -0.85(-1.85%) |
Mar 22, 2006 | 46.05 | 46.17 | 45.39 | 46.06 | 1,051,961 | -0.04(-0.08%) |
Mar 21, 2006 | 46.11 | 46.34 | 45.96 | 46.09 | 1,096,411 | -0.43(-0.92%) |
Mar 20, 2006 | 46.13 | 46.69 | 45.92 | 46.52 | 1,298,003 | +0.22(+0.48%) |
Mar 17, 2006 | 45.91 | 46.80 | 45.89 | 46.30 | 2,298,924 | +0.98(+2.17%) |
Mar 16, 2006 | 43.91 | 46.01 | 43.91 | 45.31 | 2,211,586 | +1.41(+3.20%) |
Mar 15, 2006 | 43.95 | 44.18 | 43.46 | 43.91 | 1,901,549 | +0.04(+0.08%) |
Mar 14, 2006 | 43.87 | 44.12 | 43.48 | 43.87 | 1,785,285 | -0.27(-0.61%) |
Mar 13, 2006 | 45.03 | 45.22 | 44.01 | 44.14 | 1,587,937 | -0.89(-1.97%) |
Mar 10, 2006 | 43.96 | 45.26 | 43.96 | 45.03 | 1,543,822 | +1.24(+2.82%) |
Mar 09, 2006 | 44.79 | 44.99 | 43.69 | 43.79 | 1,116,850 | -0.98(-2.20%) |
Mar 08, 2006 | 45.15 | 45.53 | 44.75 | 44.78 | 1,097,081 | -0.38(-0.85%) |
Mar 07, 2006 | 44.59 | 45.40 | 44.59 | 45.16 | 1,276,894 | +0.64(+1.45%) |
Mar 06, 2006 | 45.52 | 45.57 | 44.45 | 44.52 | 1,175,819 | -1.02(-2.24%) |
Mar 03, 2006 | 45.66 | 46.43 | 45.46 | 45.54 | 1,299,120 | -0.07(-0.16%) |
Mar 02, 2006 | 45.84 | 46.00 | 45.30 | 45.61 | 1,431,578 | -0.46(-0.99%) |
Mar 01, 2006 | 46.14 | 46.74 | 45.44 | 46.07 | 2,518,273 | -0.20(-0.43%) |
Feb 28, 2006 | 47.57 | 47.52 | 45.95 | 46.26 | 1,656,288 | -1.31(-2.75%) |
Feb 27, 2006 | 47.54 | 48.15 | 47.36 | 47.57 | 1,107,357 | -0.06(-0.13%) |
Feb 24, 2006 | 48.16 | 48.30 | 47.45 | 47.63 | 832,723 | -0.73(-1.52%) |
Feb 23, 2006 | 48.46 | 48.70 | 47.93 | 48.37 | 851,151 | -0.03(-0.06%) |
Feb 22, 2006 | 49.16 | 49.46 | 48.35 | 48.40 | 1,407,789 | -0.28(-0.57%) |
Feb 21, 2006 | 48.66 | 49.51 | 48.23 | 48.67 | 2,475,610 | +0.63(+1.30%) |
Feb 17, 2006 | 47.05 | 48.19 | 46.73 | 48.05 | 2,042,607 | +0.99(+2.11%) |
Feb 16, 2006 | 46.71 | 47.05 | 46.49 | 47.05 | 1,240,597 | +0.58(+1.25%) |
Feb 15, 2006 | 46.22 | 46.47 | 45.78 | 46.47 | 1,549,406 | +0.21(+0.46%) |
Feb 14, 2006 | 45.20 | 46.56 | 45.20 | 46.26 | 2,326,510 | +1.11(+2.46%) |
Feb 13, 2006 | 44.82 | 45.49 | 44.28 | 45.14 | 1,985,201 | -0.39(-0.85%) |
Feb 10, 2006 | 46.16 | 46.57 | 45.50 | 45.53 | 1,800,139 | -0.56(-1.22%) |
Feb 09, 2006 | 46.18 | 47.16 | 46.07 | 46.09 | 2,727,571 | +0.13(+0.29%) |
Feb 08, 2006 | 46.56 | 47.03 | 44.77 | 45.96 | 5,461,174 | -1.35(-2.86%) |
Feb 07, 2006 | 48.31 | 48.57 | 46.77 | 47.31 | 2,921,680 | -0.85(-1.77%) |
Feb 06, 2006 | 49.17 | 49.17 | 47.22 | 48.16 | 4,189,863 | -0.99(-2.02%) |
Feb 03, 2006 | 48.70 | 49.62 | 47.23 | 49.16 | 5,704,535 | -1.88(-3.68%) |
Feb 02, 2006 | 50.59 | 51.27 | 50.56 | 51.04 | 2,428,702 | +0.39(+0.78%) |