Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.68 | 48.49 | 47.64 | 48.37 | 2,130,820 | +0.58(+1.22%) |
Apr 27, 2006 | 47.04 | 47.91 | 46.97 | 47.78 | 2,524,327 | +0.41(+0.87%) |
Apr 26, 2006 | 47.15 | 47.37 | 47.02 | 47.37 | 2,005,660 | +0.45(+0.97%) |
Apr 25, 2006 | 47.11 | 47.14 | 46.74 | 46.92 | 2,215,934 | -0.18(-0.37%) |
Apr 24, 2006 | 47.33 | 47.33 | 46.80 | 47.09 | 1,761,990 | -0.07(-0.14%) |
Apr 21, 2006 | 47.47 | 47.47 | 46.83 | 47.16 | 2,952,559 | +0.12(+0.24%) |
Apr 20, 2006 | 46.22 | 47.30 | 46.22 | 47.05 | 2,333,410 | +0.46(+0.99%) |
Apr 19, 2006 | 46.15 | 47.24 | 46.05 | 46.59 | 3,116,582 | +0.45(+0.97%) |
Apr 18, 2006 | 44.96 | 46.32 | 44.96 | 46.14 | 4,469,106 | +1.35(+3.02%) |
Apr 17, 2006 | 45.00 | 45.42 | 44.63 | 44.79 | 2,953,889 | +0.22(+0.50%) |
Apr 13, 2006 | 44.72 | 44.93 | 44.19 | 44.56 | 1,952,168 | -0.16(-0.35%) |
Apr 12, 2006 | 44.77 | 45.00 | 44.49 | 44.72 | 2,166,432 | +0.01(+0.01%) |
Apr 11, 2006 | 44.98 | 45.26 | 44.51 | 44.71 | 1,789,918 | -0.66(-1.45%) |
Apr 10, 2006 | 45.63 | 45.65 | 44.92 | 45.37 | 2,984,477 | -0.09(-0.21%) |
Apr 07, 2006 | 46.03 | 46.32 | 45.29 | 45.46 | 1,611,561 | -0.41(-0.90%) |
Apr 06, 2006 | 46.34 | 46.69 | 45.85 | 45.88 | 2,282,282 | -0.01(-0.03%) |
Apr 05, 2006 | 45.68 | 46.11 | 45.59 | 45.89 | 1,336,564 | +0.11(+0.24%) |
Apr 04, 2006 | 45.33 | 46.06 | 45.21 | 45.78 | 2,083,386 | +0.24(+0.53%) |
Apr 03, 2006 | 45.59 | 46.16 | 45.37 | 45.54 | 1,796,863 | -0.01(-0.03%) |
Mar 31, 2006 | 45.59 | 45.79 | 45.43 | 45.55 | 2,589,197 | +0.22(+0.48%) |
Mar 30, 2006 | 46.19 | 46.34 | 45.17 | 45.33 | 2,509,698 | -1.02(-2.20%) |
Mar 29, 2006 | 46.55 | 46.69 | 46.17 | 46.36 | 1,282,481 | -0.12(-0.25%) |
Mar 28, 2006 | 47.21 | 47.27 | 46.37 | 46.47 | 1,220,714 | -0.71(-1.51%) |
Mar 27, 2006 | 46.94 | 47.26 | 46.81 | 47.18 | 966,109 | -0.05(-0.10%) |
Mar 24, 2006 | 47.11 | 47.30 | 46.85 | 47.23 | 880,256 | +0.01(+0.01%) |
Mar 23, 2006 | 47.40 | 47.46 | 47.00 | 47.22 | 1,162,198 | -0.24(-0.51%) |
Mar 22, 2006 | 47.06 | 47.55 | 46.88 | 47.47 | 2,158,304 | +0.47(+1.01%) |
Mar 21, 2006 | 47.16 | 47.38 | 46.82 | 46.99 | 2,222,879 | -0.41(-0.87%) |
Mar 20, 2006 | 47.17 | 47.55 | 46.93 | 47.41 | 1,206,528 | +0.20(+0.43%) |
Mar 17, 2006 | 47.65 | 47.65 | 47.19 | 47.20 | 1,977,436 | +0.16(+0.35%) |
Mar 16, 2006 | 47.53 | 47.53 | 46.89 | 47.04 | 2,171,899 | -0.26(-0.54%) |
Mar 15, 2006 | 47.57 | 47.68 | 46.97 | 47.30 | 2,877,345 | -0.53(-1.12%) |
Mar 14, 2006 | 47.24 | 47.95 | 46.97 | 47.83 | 3,832,225 | +0.39(+0.83%) |
Mar 13, 2006 | 47.34 | 47.69 | 47.07 | 47.44 | 1,401,435 | +0.08(+0.17%) |
Mar 10, 2006 | 46.76 | 47.46 | 46.70 | 47.36 | 1,405,129 | +0.26(+0.56%) |
Mar 09, 2006 | 47.46 | 47.66 | 47.03 | 47.09 | 2,002,261 | -0.30(-0.63%) |
Mar 08, 2006 | 47.27 | 47.47 | 47.02 | 47.39 | 1,371,881 | +0.13(+0.27%) |
Mar 07, 2006 | 47.04 | 47.36 | 46.82 | 47.26 | 1,284,107 | +0.06(+0.13%) |
Mar 06, 2006 | 47.74 | 47.74 | 46.88 | 47.20 | 1,705,985 | -0.50(-1.05%) |
Mar 03, 2006 | 47.68 | 47.97 | 47.37 | 47.70 | 1,674,806 | -0.09(-0.20%) |
Mar 02, 2006 | 47.99 | 48.03 | 47.63 | 47.80 | 1,735,096 | -0.19(-0.39%) |
Mar 01, 2006 | 47.66 | 48.13 | 47.62 | 47.99 | 2,366,658 | +0.38(+0.80%) |
Feb 28, 2006 | 48.03 | 47.98 | 47.22 | 47.61 | 2,141,902 | -0.43(-0.89%) |
Feb 27, 2006 | 47.82 | 48.24 | 47.73 | 48.03 | 1,423,009 | +0.05(+0.11%) |
Feb 24, 2006 | 47.91 | 48.33 | 47.65 | 47.98 | 2,108,802 | +0.12(+0.25%) |
Feb 23, 2006 | 47.82 | 48.08 | 47.36 | 47.86 | 2,542,059 | -0.30(-0.62%) |
Feb 22, 2006 | 46.66 | 48.16 | 46.66 | 48.16 | 2,613,283 | +1.36(+2.91%) |
Feb 21, 2006 | 47.10 | 47.34 | 46.71 | 46.80 | 1,657,961 | -0.05(-0.12%) |
Feb 17, 2006 | 47.37 | 47.68 | 46.49 | 46.85 | 2,760,313 | -0.66(-1.40%) |
Feb 16, 2006 | 47.07 | 47.51 | 46.77 | 47.51 | 3,866,359 | +0.77(+1.65%) |
Feb 15, 2006 | 46.09 | 47.03 | 45.98 | 46.74 | 7,990,427 | +1.42(+3.14%) |
Feb 14, 2006 | 44.87 | 45.74 | 44.87 | 45.32 | 2,816,908 | +0.26(+0.57%) |
Feb 13, 2006 | 45.92 | 46.32 | 44.64 | 45.06 | 5,828,280 | +1.36(+3.11%) |
Feb 10, 2006 | 43.29 | 43.83 | 42.95 | 43.70 | 1,553,636 | +0.44(+1.02%) |
Feb 09, 2006 | 43.38 | 43.85 | 43.07 | 43.26 | 1,229,432 | -0.09(-0.22%) |
Feb 08, 2006 | 43.18 | 43.36 | 42.48 | 43.36 | 1,292,086 | +0.56(+1.31%) |
Feb 07, 2006 | 42.93 | 43.10 | 42.51 | 42.80 | 1,734,357 | -0.01(-0.02%) |
Feb 06, 2006 | 43.18 | 43.23 | 42.76 | 42.80 | 1,432,171 | -0.49(-1.14%) |
Feb 03, 2006 | 43.20 | 43.56 | 42.72 | 43.30 | 1,802,921 | -0.25(-0.57%) |
Feb 02, 2006 | 43.97 | 43.98 | 43.52 | 43.55 | 1,756,522 | -0.50(-1.14%) |