Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.10 | 49.60 | 48.50 | 49.30 | 806,881 | +0.30(+0.61%) |
Apr 27, 2006 | 48.52 | 49.97 | 47.99 | 49.01 | 1,466,898 | +0.45(+0.93%) |
Apr 26, 2006 | 50.10 | 50.24 | 48.38 | 48.55 | 1,471,773 | -1.68(-3.34%) |
Apr 25, 2006 | 50.55 | 51.22 | 50.04 | 50.23 | 1,449,035 | +0.36(+0.71%) |
Apr 24, 2006 | 49.98 | 50.01 | 49.24 | 49.87 | 539,702 | -0.13(-0.26%) |
Apr 21, 2006 | 50.41 | 50.63 | 49.24 | 50.00 | 1,055,378 | -0.12(-0.25%) |
Apr 20, 2006 | 50.13 | 51.01 | 50.00 | 50.13 | 1,205,501 | +0.06(+0.12%) |
Apr 19, 2006 | 50.82 | 51.12 | 49.71 | 50.07 | 1,277,027 | -0.02(-0.04%) |
Apr 18, 2006 | 50.28 | 51.11 | 49.95 | 50.09 | 1,407,890 | -0.12(-0.23%) |
Apr 17, 2006 | 49.74 | 51.14 | 49.30 | 50.20 | 1,143,274 | +0.28(+0.56%) |
Apr 13, 2006 | 49.75 | 50.27 | 48.66 | 49.93 | 835,277 | +0.29(+0.57%) |
Apr 12, 2006 | 48.71 | 49.78 | 48.60 | 49.64 | 1,244,485 | +0.93(+1.92%) |
Apr 11, 2006 | 49.49 | 50.17 | 48.09 | 48.71 | 2,252,823 | -0.78(-1.58%) |
Apr 10, 2006 | 49.95 | 50.81 | 49.30 | 49.49 | 1,265,323 | -0.41(-0.82%) |
Apr 07, 2006 | 51.22 | 51.95 | 49.74 | 49.90 | 2,056,005 | -1.21(-2.37%) |
Apr 06, 2006 | 50.76 | 51.35 | 50.39 | 51.11 | 1,165,685 | +0.34(+0.66%) |
Apr 05, 2006 | 50.02 | 51.34 | 49.95 | 50.77 | 1,831,749 | +0.99(+1.99%) |
Apr 04, 2006 | 49.20 | 49.88 | 48.46 | 49.78 | 1,361,380 | +1.26(+2.59%) |
Apr 03, 2006 | 49.89 | 50.30 | 48.35 | 48.53 | 1,321,728 | -1.26(-2.52%) |
Mar 31, 2006 | 49.89 | 51.01 | 49.36 | 49.78 | 1,608,929 | -0.06(-0.12%) |
Mar 30, 2006 | 49.52 | 50.53 | 49.51 | 49.84 | 1,320,402 | +0.36(+0.72%) |
Mar 29, 2006 | 48.62 | 50.07 | 48.59 | 49.49 | 1,796,128 | +1.09(+2.26%) |
Mar 28, 2006 | 47.91 | 50.20 | 47.88 | 48.39 | 2,920,342 | +0.10(+0.21%) |
Mar 27, 2006 | 47.15 | 48.42 | 46.71 | 48.29 | 2,062,771 | +1.11(+2.35%) |
Mar 24, 2006 | 45.61 | 47.29 | 45.61 | 47.18 | 1,562,278 | +1.49(+3.26%) |
Mar 23, 2006 | 46.43 | 46.44 | 45.41 | 45.69 | 1,489,188 | -0.76(-1.65%) |
Mar 22, 2006 | 45.22 | 47.56 | 45.11 | 46.45 | 2,154,668 | +1.00(+2.21%) |
Mar 21, 2006 | 46.99 | 46.99 | 45.28 | 45.45 | 1,313,362 | -1.47(-3.13%) |
Mar 20, 2006 | 46.46 | 46.99 | 46.17 | 46.92 | 1,636,155 | +0.45(+0.98%) |
Mar 17, 2006 | 45.43 | 46.57 | 45.32 | 46.47 | 1,217,630 | +1.04(+2.28%) |
Mar 16, 2006 | 46.13 | 46.86 | 45.39 | 45.43 | 1,361,101 | -0.83(-1.79%) |
Mar 15, 2006 | 45.91 | 46.48 | 45.51 | 46.26 | 1,882,727 | +0.55(+1.20%) |
Mar 14, 2006 | 45.34 | 45.91 | 44.43 | 45.71 | 2,116,426 | +0.34(+0.76%) |
Mar 13, 2006 | 44.96 | 46.31 | 44.80 | 45.37 | 1,369,325 | +1.16(+2.62%) |
Mar 10, 2006 | 44.37 | 45.35 | 44.17 | 44.21 | 1,420,881 | -0.26(-0.58%) |
Mar 09, 2006 | 45.77 | 46.00 | 44.28 | 44.47 | 3,199,577 | -1.17(-2.57%) |
Mar 08, 2006 | 46.64 | 46.64 | 45.53 | 45.64 | 2,934,144 | -1.22(-2.61%) |
Mar 07, 2006 | 46.49 | 47.86 | 46.32 | 46.86 | 3,209,095 | -0.08(-0.18%) |
Mar 06, 2006 | 45.93 | 48.75 | 45.55 | 46.95 | 8,760,789 | +5.22(+12.51%) |
Mar 03, 2006 | 42.00 | 42.87 | 41.49 | 41.73 | 1,781,786 | -0.40(-0.95%) |
Mar 02, 2006 | 42.98 | 43.06 | 41.76 | 42.13 | 1,310,835 | -0.89(-2.08%) |
Mar 01, 2006 | 43.03 | 43.37 | 42.75 | 43.02 | 1,056,692 | -0.03(-0.06%) |
Feb 28, 2006 | 42.89 | 43.43 | 42.60 | 43.05 | 1,093,738 | +0.16(+0.36%) |
Feb 27, 2006 | 43.58 | 44.18 | 42.78 | 42.89 | 1,552,076 | -0.39(-0.90%) |
Feb 24, 2006 | 42.12 | 44.15 | 42.11 | 43.28 | 3,320,165 | +0.20(+0.47%) |
Feb 23, 2006 | 43.57 | 43.89 | 42.67 | 43.08 | 2,047,081 | -0.59(-1.35%) |
Feb 22, 2006 | 42.66 | 44.32 | 42.17 | 43.67 | 2,139,179 | +0.76(+1.77%) |
Feb 21, 2006 | 42.95 | 43.36 | 42.26 | 42.91 | 1,147,210 | +0.21(+0.49%) |
Feb 17, 2006 | 42.50 | 43.65 | 42.29 | 42.70 | 1,742,482 | +0.13(+0.30%) |
Feb 16, 2006 | 42.00 | 43.03 | 41.79 | 42.57 | 1,768,130 | +0.54(+1.28%) |
Feb 15, 2006 | 40.08 | 42.04 | 39.92 | 42.04 | 1,701,828 | +1.90(+4.75%) |
Feb 14, 2006 | 39.09 | 40.27 | 39.09 | 40.13 | 1,473,779 | +1.01(+2.58%) |
Feb 13, 2006 | 38.52 | 39.36 | 38.45 | 39.12 | 1,084,655 | +0.58(+1.50%) |
Feb 10, 2006 | 38.87 | 39.35 | 38.31 | 38.54 | 1,009,023 | -0.05(-0.12%) |
Feb 09, 2006 | 39.19 | 40.15 | 38.54 | 38.59 | 1,026,682 | -0.54(-1.37%) |
Feb 08, 2006 | 39.49 | 39.52 | 38.86 | 39.13 | 1,188,977 | -0.17(-0.45%) |
Feb 07, 2006 | 40.08 | 40.68 | 38.94 | 39.30 | 1,101,346 | -0.84(-2.08%) |
Feb 06, 2006 | 40.63 | 40.79 | 40.05 | 40.14 | 953,666 | -0.56(-1.37%) |
Feb 03, 2006 | 41.17 | 41.34 | 40.57 | 40.70 | 1,466,542 | -0.71(-1.71%) |
Feb 02, 2006 | 42.11 | 42.59 | 41.08 | 41.40 | 1,474,209 | -0.84(-1.98%) |