Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.09 | 49.60 | 48.50 | 49.30 | 806,921 | +0.30(+0.61%) |
Apr 27, 2006 | 48.52 | 49.97 | 47.99 | 49.00 | 1,466,971 | +0.45(+0.93%) |
Apr 26, 2006 | 50.10 | 50.24 | 48.38 | 48.55 | 1,471,847 | -1.68(-3.34%) |
Apr 25, 2006 | 50.55 | 51.21 | 50.04 | 50.23 | 1,449,107 | +0.36(+0.71%) |
Apr 24, 2006 | 49.98 | 50.01 | 49.24 | 49.87 | 539,729 | -0.13(-0.26%) |
Apr 21, 2006 | 50.40 | 50.63 | 49.24 | 50.00 | 1,055,431 | -0.12(-0.25%) |
Apr 20, 2006 | 50.12 | 51.01 | 50.00 | 50.12 | 1,205,561 | +0.06(+0.12%) |
Apr 19, 2006 | 50.82 | 51.12 | 49.70 | 50.07 | 1,277,091 | -0.02(-0.04%) |
Apr 18, 2006 | 50.28 | 51.10 | 49.94 | 50.09 | 1,407,960 | -0.12(-0.23%) |
Apr 17, 2006 | 49.74 | 51.14 | 49.30 | 50.20 | 1,143,330 | +0.28(+0.56%) |
Apr 13, 2006 | 49.75 | 50.27 | 48.65 | 49.92 | 835,319 | +0.29(+0.57%) |
Apr 12, 2006 | 48.71 | 49.77 | 48.60 | 49.64 | 1,244,547 | +0.93(+1.91%) |
Apr 11, 2006 | 49.49 | 50.17 | 48.09 | 48.71 | 2,252,935 | -0.78(-1.58%) |
Apr 10, 2006 | 49.95 | 50.81 | 49.30 | 49.49 | 1,265,386 | -0.41(-0.82%) |
Apr 07, 2006 | 51.22 | 51.94 | 49.74 | 49.90 | 2,056,108 | -1.21(-2.37%) |
Apr 06, 2006 | 50.75 | 51.35 | 50.38 | 51.11 | 1,165,743 | +0.34(+0.66%) |
Apr 05, 2006 | 50.01 | 51.34 | 49.94 | 50.77 | 1,831,840 | +0.99(+1.99%) |
Apr 04, 2006 | 49.20 | 49.88 | 48.46 | 49.78 | 1,361,448 | +1.26(+2.59%) |
Apr 03, 2006 | 49.89 | 50.29 | 48.35 | 48.52 | 1,321,793 | -1.26(-2.52%) |
Mar 31, 2006 | 49.89 | 51.01 | 49.36 | 49.78 | 1,609,009 | -0.06(-0.12%) |
Mar 30, 2006 | 49.52 | 50.53 | 49.50 | 49.84 | 1,320,467 | +0.36(+0.72%) |
Mar 29, 2006 | 48.62 | 50.07 | 48.59 | 49.48 | 1,796,218 | +1.09(+2.26%) |
Mar 28, 2006 | 47.91 | 50.20 | 47.88 | 48.39 | 2,920,488 | +0.10(+0.21%) |
Mar 27, 2006 | 47.14 | 48.41 | 46.71 | 48.28 | 2,062,874 | +1.11(+2.35%) |
Mar 24, 2006 | 45.60 | 47.29 | 45.60 | 47.18 | 1,562,355 | +1.49(+3.26%) |
Mar 23, 2006 | 46.43 | 46.44 | 45.41 | 45.69 | 1,489,262 | -0.76(-1.65%) |
Mar 22, 2006 | 45.21 | 47.56 | 45.11 | 46.45 | 2,154,775 | +1.00(+2.21%) |
Mar 21, 2006 | 46.99 | 46.99 | 45.28 | 45.45 | 1,313,428 | -1.47(-3.13%) |
Mar 20, 2006 | 46.46 | 46.99 | 46.17 | 46.92 | 1,636,237 | +0.45(+0.98%) |
Mar 17, 2006 | 45.43 | 46.57 | 45.32 | 46.46 | 1,217,690 | +1.04(+2.28%) |
Mar 16, 2006 | 46.13 | 46.86 | 45.38 | 45.43 | 1,361,168 | -0.83(-1.79%) |
Mar 15, 2006 | 45.91 | 46.48 | 45.51 | 46.26 | 1,882,821 | +0.55(+1.20%) |
Mar 14, 2006 | 45.34 | 45.91 | 44.43 | 45.71 | 2,116,532 | +0.34(+0.76%) |
Mar 13, 2006 | 44.96 | 46.31 | 44.79 | 45.36 | 1,369,394 | +1.16(+2.62%) |
Mar 10, 2006 | 44.37 | 45.34 | 44.17 | 44.20 | 1,420,952 | -0.26(-0.58%) |
Mar 09, 2006 | 45.77 | 46.00 | 44.28 | 44.46 | 3,199,736 | -1.17(-2.57%) |
Mar 08, 2006 | 46.64 | 46.64 | 45.53 | 45.64 | 2,934,291 | -1.22(-2.61%) |
Mar 07, 2006 | 46.48 | 47.86 | 46.32 | 46.86 | 3,209,255 | -0.08(-0.18%) |
Mar 06, 2006 | 45.93 | 48.74 | 45.55 | 46.94 | 8,761,225 | +5.22(+12.51%) |
Mar 03, 2006 | 42.00 | 42.86 | 41.49 | 41.72 | 1,781,875 | -0.40(-0.95%) |
Mar 02, 2006 | 42.98 | 43.06 | 41.76 | 42.12 | 1,310,901 | -0.89(-2.08%) |
Mar 01, 2006 | 43.03 | 43.37 | 42.75 | 43.02 | 1,056,744 | -0.03(-0.06%) |
Feb 28, 2006 | 42.89 | 43.43 | 42.60 | 43.04 | 1,093,793 | +0.16(+0.36%) |
Feb 27, 2006 | 43.58 | 44.18 | 42.78 | 42.89 | 1,552,153 | -0.39(-0.90%) |
Feb 24, 2006 | 42.12 | 44.15 | 42.11 | 43.28 | 3,320,330 | +0.20(+0.47%) |
Feb 23, 2006 | 43.57 | 43.89 | 42.67 | 43.08 | 2,047,183 | -0.59(-1.35%) |
Feb 22, 2006 | 42.66 | 44.32 | 42.17 | 43.67 | 2,139,285 | +0.76(+1.77%) |
Feb 21, 2006 | 42.95 | 43.36 | 42.25 | 42.91 | 1,147,267 | +0.21(+0.49%) |
Feb 17, 2006 | 42.49 | 43.65 | 42.29 | 42.70 | 1,742,569 | +0.13(+0.30%) |
Feb 16, 2006 | 42.00 | 43.03 | 41.79 | 42.57 | 1,768,218 | +0.54(+1.28%) |
Feb 15, 2006 | 40.08 | 42.03 | 39.92 | 42.03 | 1,701,913 | +1.90(+4.75%) |
Feb 14, 2006 | 39.09 | 40.27 | 39.09 | 40.13 | 1,473,852 | +1.01(+2.58%) |
Feb 13, 2006 | 38.52 | 39.36 | 38.45 | 39.12 | 1,084,709 | +0.58(+1.50%) |
Feb 10, 2006 | 38.87 | 39.35 | 38.31 | 38.54 | 1,009,073 | -0.05(-0.12%) |
Feb 09, 2006 | 39.19 | 40.15 | 38.54 | 38.59 | 1,026,734 | -0.54(-1.37%) |
Feb 08, 2006 | 39.49 | 39.51 | 38.86 | 39.13 | 1,189,036 | -0.17(-0.45%) |
Feb 07, 2006 | 40.07 | 40.67 | 38.94 | 39.30 | 1,101,401 | -0.84(-2.08%) |
Feb 06, 2006 | 40.63 | 40.79 | 40.05 | 40.14 | 953,714 | -0.56(-1.37%) |
Feb 03, 2006 | 41.17 | 41.33 | 40.57 | 40.69 | 1,466,615 | -0.71(-1.71%) |
Feb 02, 2006 | 42.11 | 42.58 | 41.08 | 41.40 | 1,474,283 | -0.84(-1.98%) |