Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.20 | 45.26 | 44.46 | 44.67 | 3,171,075 | -0.52(-1.15%) |
Apr 27, 2006 | 45.11 | 45.38 | 44.93 | 45.20 | 2,740,398 | -0.25(-0.54%) |
Apr 26, 2006 | 45.21 | 45.68 | 45.18 | 45.44 | 3,938,087 | -0.67(-1.46%) |
Apr 25, 2006 | 47.45 | 47.45 | 46.12 | 46.12 | 3,335,798 | -1.45(-3.05%) |
Apr 24, 2006 | 46.91 | 47.66 | 46.85 | 47.57 | 1,764,187 | +0.52(+1.11%) |
Apr 21, 2006 | 47.31 | 47.31 | 46.41 | 47.05 | 1,612,043 | -0.06(-0.13%) |
Apr 20, 2006 | 46.33 | 47.35 | 46.33 | 47.11 | 2,843,724 | +0.19(+0.40%) |
Apr 19, 2006 | 46.64 | 47.03 | 46.42 | 46.92 | 2,152,934 | +0.33(+0.70%) |
Apr 18, 2006 | 45.98 | 46.68 | 46.01 | 46.59 | 2,142,302 | +0.61(+1.34%) |
Apr 17, 2006 | 45.10 | 46.04 | 45.10 | 45.98 | 1,201,582 | +0.35(+0.76%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.32 | 45.63 | 1,360,315 | +0.22(+0.49%) |
Apr 12, 2006 | 46.01 | 46.08 | 45.32 | 45.41 | 2,484,478 | -0.60(-1.31%) |
Apr 11, 2006 | 46.42 | 46.42 | 45.93 | 46.01 | 1,742,024 | -0.41(-0.88%) |
Apr 10, 2006 | 46.26 | 46.48 | 45.97 | 46.42 | 1,290,832 | +0.16(+0.35%) |
Apr 07, 2006 | 46.52 | 46.68 | 46.12 | 46.26 | 2,054,550 | +0.01(+0.01%) |
Apr 06, 2006 | 46.29 | 46.43 | 45.88 | 46.25 | 1,337,554 | -0.11(-0.24%) |
Apr 05, 2006 | 46.11 | 46.49 | 45.96 | 46.36 | 1,476,520 | +0.16(+0.35%) |
Apr 04, 2006 | 45.40 | 46.34 | 45.34 | 46.20 | 2,417,989 | +0.79(+1.74%) |
Apr 03, 2006 | 45.77 | 45.89 | 45.38 | 45.42 | 2,192,318 | -0.19(-0.41%) |
Mar 31, 2006 | 45.64 | 46.13 | 45.54 | 45.60 | 1,887,879 | +0.07(+0.16%) |
Mar 30, 2006 | 45.73 | 45.81 | 45.36 | 45.53 | 2,009,326 | -0.33(-0.71%) |
Mar 29, 2006 | 45.36 | 45.98 | 45.15 | 45.86 | 1,922,621 | +0.49(+1.07%) |
Mar 28, 2006 | 45.65 | 45.82 | 45.25 | 45.37 | 2,190,222 | -0.39(-0.85%) |
Mar 27, 2006 | 45.91 | 45.91 | 45.55 | 45.76 | 3,150,260 | -0.10(-0.22%) |
Mar 24, 2006 | 46.21 | 46.49 | 45.82 | 45.86 | 2,707,154 | -0.29(-0.64%) |
Mar 23, 2006 | 46.48 | 46.48 | 46.01 | 46.15 | 1,944,335 | -0.47(-1.02%) |
Mar 22, 2006 | 46.28 | 46.67 | 46.21 | 46.62 | 1,566,968 | +0.27(+0.58%) |
Mar 21, 2006 | 46.31 | 46.74 | 46.30 | 46.36 | 2,340,120 | -0.01(-0.03%) |
Mar 20, 2006 | 46.63 | 46.71 | 46.14 | 46.37 | 2,409,154 | -0.26(-0.56%) |
Mar 17, 2006 | 46.34 | 46.77 | 46.20 | 46.63 | 2,788,467 | +0.45(+0.98%) |
Mar 16, 2006 | 45.86 | 46.31 | 45.61 | 46.18 | 1,581,045 | +0.32(+0.70%) |
Mar 15, 2006 | 45.35 | 45.94 | 45.17 | 45.86 | 2,699,217 | +0.51(+1.12%) |
Mar 14, 2006 | 44.98 | 45.37 | 44.78 | 45.35 | 1,739,778 | +0.41(+0.92%) |
Mar 13, 2006 | 44.85 | 45.18 | 44.64 | 44.94 | 2,335,628 | +0.23(+0.51%) |
Mar 10, 2006 | 43.81 | 44.86 | 43.81 | 44.71 | 4,250,912 | +0.90(+2.06%) |
Mar 09, 2006 | 43.53 | 44.24 | 43.41 | 43.81 | 2,582,713 | +0.19(+0.44%) |
Mar 08, 2006 | 43.27 | 43.67 | 43.18 | 43.61 | 2,689,334 | +0.19(+0.45%) |
Mar 07, 2006 | 43.35 | 43.71 | 43.04 | 43.42 | 2,056,496 | +0.09(+0.20%) |
Mar 06, 2006 | 44.07 | 44.07 | 43.19 | 43.33 | 1,119,819 | -0.60(-1.37%) |
Mar 03, 2006 | 43.57 | 44.24 | 43.51 | 43.93 | 2,062,786 | +0.33(+0.75%) |
Mar 02, 2006 | 43.01 | 43.88 | 42.94 | 43.61 | 2,828,300 | +0.51(+1.18%) |
Mar 01, 2006 | 42.30 | 43.20 | 42.26 | 43.10 | 3,413,817 | +0.29(+0.69%) |
Feb 28, 2006 | 43.75 | 43.75 | 42.68 | 42.81 | 4,428,663 | -0.95(-2.17%) |
Feb 27, 2006 | 43.91 | 44.06 | 43.74 | 43.75 | 2,553,512 | -0.27(-0.62%) |
Feb 24, 2006 | 43.71 | 44.05 | 43.62 | 44.03 | 2,211,037 | +0.43(+0.98%) |
Feb 23, 2006 | 43.75 | 43.97 | 43.51 | 43.60 | 2,237,393 | -0.39(-0.88%) |
Feb 22, 2006 | 43.77 | 44.40 | 43.76 | 43.99 | 2,374,862 | +0.38(+0.87%) |
Feb 21, 2006 | 43.72 | 43.85 | 43.35 | 43.61 | 1,937,746 | -0.27(-0.62%) |
Feb 17, 2006 | 43.80 | 44.10 | 43.67 | 43.88 | 2,267,941 | +0.13(+0.29%) |
Feb 16, 2006 | 43.47 | 43.81 | 43.31 | 43.75 | 2,103,667 | +0.28(+0.64%) |
Feb 15, 2006 | 43.41 | 43.60 | 43.26 | 43.47 | 2,417,989 | -0.05(-0.12%) |
Feb 14, 2006 | 42.69 | 43.76 | 42.69 | 43.53 | 2,937,916 | +0.63(+1.46%) |
Feb 13, 2006 | 42.70 | 42.99 | 42.63 | 42.90 | 1,450,464 | -0.03(-0.08%) |
Feb 10, 2006 | 42.70 | 42.99 | 42.46 | 42.93 | 1,405,989 | +0.23(+0.55%) |
Feb 09, 2006 | 42.21 | 42.74 | 41.94 | 42.70 | 2,172,252 | +0.64(+1.52%) |
Feb 08, 2006 | 42.04 | 42.20 | 41.90 | 42.06 | 1,905,101 | -0.37(-0.88%) |
Feb 07, 2006 | 42.23 | 42.60 | 42.17 | 42.43 | 2,428,622 | +0.20(+0.47%) |
Feb 06, 2006 | 41.77 | 42.27 | 41.62 | 42.23 | 2,360,336 | +0.37(+0.88%) |
Feb 03, 2006 | 41.74 | 41.98 | 41.66 | 41.86 | 1,546,752 | +0.13(+0.30%) |
Feb 02, 2006 | 41.90 | 42.01 | 41.57 | 41.74 | 2,435,660 | -0.33(-0.79%) |