Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.30 | 45.70 | 45.30 | 45.58 | 120,354 | +0.40(+0.88%) |
Apr 27, 2006 | 45.33 | 45.92 | 44.99 | 45.19 | 536,241 | -0.80(-1.74%) |
Apr 26, 2006 | 46.09 | 46.43 | 45.88 | 45.99 | 160,859 | -0.08(-0.17%) |
Apr 25, 2006 | 46.71 | 46.71 | 45.83 | 46.06 | 180,854 | -0.28(-0.60%) |
Apr 24, 2006 | 46.03 | 46.37 | 45.98 | 46.34 | 155,183 | +0.04(+0.08%) |
Apr 21, 2006 | 46.20 | 46.58 | 46.05 | 46.30 | 267,411 | +0.58(+1.27%) |
Apr 20, 2006 | 46.07 | 46.16 | 45.34 | 45.72 | 234,129 | -0.50(-1.07%) |
Apr 19, 2006 | 45.69 | 46.25 | 45.37 | 46.22 | 128,610 | +0.62(+1.36%) |
Apr 18, 2006 | 44.75 | 45.69 | 44.75 | 45.60 | 244,707 | +1.26(+2.85%) |
Apr 17, 2006 | 44.11 | 44.43 | 44.11 | 44.33 | 51,598 | +0.36(+0.83%) |
Apr 13, 2006 | 43.88 | 44.02 | 43.47 | 43.97 | 138,801 | +0.09(+0.21%) |
Apr 12, 2006 | 43.79 | 43.88 | 43.57 | 43.88 | 75,592 | +0.25(+0.57%) |
Apr 11, 2006 | 44.50 | 44.53 | 43.54 | 43.63 | 71,077 | -0.27(-0.62%) |
Apr 10, 2006 | 44.28 | 44.29 | 43.76 | 43.90 | 148,346 | -0.06(-0.14%) |
Apr 07, 2006 | 44.60 | 44.68 | 43.92 | 43.96 | 101,520 | -0.62(-1.39%) |
Apr 06, 2006 | 44.42 | 44.63 | 44.22 | 44.58 | 46,567 | +0.26(+0.58%) |
Apr 05, 2006 | 44.02 | 44.37 | 43.68 | 44.33 | 71,335 | +0.49(+1.11%) |
Apr 04, 2006 | 43.75 | 43.89 | 43.58 | 43.84 | 95,199 | +0.14(+0.32%) |
Apr 03, 2006 | 43.78 | 44.23 | 43.62 | 43.70 | 331,135 | +0.29(+0.66%) |
Mar 31, 2006 | 43.60 | 43.60 | 43.12 | 43.41 | 65,014 | -0.19(-0.44%) |
Mar 30, 2006 | 43.88 | 44.02 | 43.44 | 43.61 | 144,605 | +0.24(+0.55%) |
Mar 29, 2006 | 43.01 | 43.45 | 42.79 | 43.37 | 118,161 | +0.65(+1.52%) |
Mar 28, 2006 | 43.10 | 43.36 | 42.64 | 42.71 | 110,937 | -0.29(-0.67%) |
Mar 27, 2006 | 42.75 | 43.00 | 42.68 | 43.00 | 108,873 | +0.34(+0.80%) |
Mar 24, 2006 | 42.48 | 42.75 | 42.40 | 42.66 | 45,278 | -0.02(-0.05%) |
Mar 23, 2006 | 42.44 | 42.85 | 42.36 | 42.68 | 202,654 | +0.21(+0.49%) |
Mar 22, 2006 | 42.09 | 42.59 | 42.09 | 42.47 | 109,260 | +0.33(+0.79%) |
Mar 21, 2006 | 42.64 | 42.74 | 42.08 | 42.14 | 113,517 | -0.47(-1.11%) |
Mar 20, 2006 | 42.81 | 42.93 | 42.52 | 42.61 | 81,526 | -0.25(-0.58%) |
Mar 17, 2006 | 42.98 | 42.98 | 42.81 | 42.86 | 54,952 | +0.05(+0.13%) |
Mar 16, 2006 | 42.84 | 43.09 | 42.72 | 42.81 | 167,309 | +0.03(+0.07%) |
Mar 15, 2006 | 42.66 | 42.82 | 42.41 | 42.78 | 90,427 | +0.45(+1.06%) |
Mar 14, 2006 | 41.77 | 42.37 | 41.66 | 42.33 | 100,875 | +0.74(+1.77%) |
Mar 13, 2006 | 41.75 | 41.80 | 41.53 | 41.59 | 71,335 | +0.04(+0.09%) |
Mar 10, 2006 | 40.91 | 41.63 | 40.81 | 41.55 | 130,416 | +0.71(+1.75%) |
Mar 09, 2006 | 41.10 | 41.46 | 40.84 | 40.84 | 71,206 | -0.10(-0.25%) |
Mar 08, 2006 | 40.87 | 41.04 | 40.47 | 40.94 | 183,563 | -0.32(-0.77%) |
Mar 07, 2006 | 41.57 | 41.70 | 41.06 | 41.26 | 107,841 | -0.53(-1.28%) |
Mar 06, 2006 | 42.49 | 42.50 | 41.55 | 41.79 | 304,304 | -0.67(-1.57%) |
Mar 03, 2006 | 42.27 | 42.59 | 42.16 | 42.46 | 89,266 | +0.22(+0.53%) |
Mar 02, 2006 | 41.80 | 42.34 | 41.75 | 42.23 | 41,537 | +0.26(+0.61%) |
Mar 01, 2006 | 41.68 | 42.12 | 41.54 | 41.98 | 64,111 | +0.54(+1.31%) |
Feb 28, 2006 | 41.82 | 41.78 | 41.31 | 41.44 | 106,422 | -0.39(-0.93%) |
Feb 27, 2006 | 42.31 | 42.31 | 41.82 | 41.82 | 43,730 | -0.41(-0.97%) |
Feb 24, 2006 | 42.16 | 42.33 | 42.03 | 42.23 | 37,538 | +0.11(+0.26%) |
Feb 23, 2006 | 42.16 | 42.51 | 41.98 | 42.12 | 73,915 | -0.15(-0.35%) |
Feb 22, 2006 | 42.19 | 42.54 | 42.19 | 42.27 | 47,986 | +0.07(+0.17%) |
Feb 21, 2006 | 42.09 | 42.42 | 42.06 | 42.20 | 496,897 | +0.14(+0.33%) |
Feb 17, 2006 | 42.13 | 42.25 | 41.99 | 42.06 | 537,144 | +0.08(+0.18%) |
Feb 16, 2006 | 41.63 | 41.99 | 41.46 | 41.99 | 46,438 | +0.50(+1.20%) |
Feb 15, 2006 | 41.59 | 41.79 | 41.12 | 41.49 | 47,728 | -0.10(-0.24%) |
Feb 14, 2006 | 40.64 | 41.67 | 40.64 | 41.59 | 341,455 | +0.95(+2.35%) |
Feb 13, 2006 | 41.80 | 41.80 | 40.51 | 40.64 | 236,580 | -0.56(-1.36%) |
Feb 10, 2006 | 41.06 | 41.39 | 40.50 | 41.19 | 248,577 | -0.04(-0.09%) |
Feb 09, 2006 | 41.59 | 41.92 | 41.15 | 41.23 | 131,061 | +0.01(+0.02%) |
Feb 08, 2006 | 41.38 | 41.38 | 40.85 | 41.23 | 62,047 | -0.12(-0.30%) |
Feb 07, 2006 | 42.36 | 42.36 | 41.25 | 41.35 | 748,441 | -1.12(-2.63%) |
Feb 06, 2006 | 42.08 | 42.53 | 42.02 | 42.47 | 86,557 | +0.63(+1.50%) |
Feb 03, 2006 | 41.92 | 42.21 | 41.75 | 41.84 | 69,142 | -0.29(-0.70%) |
Feb 02, 2006 | 42.87 | 42.99 | 42.06 | 42.13 | 130,287 | -0.66(-1.54%) |