Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.41 | 44.56 | 44.31 | 44.47 | 843,095 | -0.11(-0.25%) |
Apr 27, 2006 | 44.25 | 44.78 | 44.12 | 44.58 | 1,026,310 | +0.13(+0.29%) |
Apr 26, 2006 | 44.50 | 44.66 | 44.34 | 44.45 | 658,697 | +0.08(+0.19%) |
Apr 25, 2006 | 44.61 | 44.62 | 44.24 | 44.37 | 890,998 | -0.13(-0.28%) |
Apr 24, 2006 | 44.50 | 44.66 | 44.16 | 44.50 | 915,127 | -0.19(-0.44%) |
Apr 21, 2006 | 44.98 | 45.01 | 44.45 | 44.69 | 1,476,836 | -0.10(-0.23%) |
Apr 20, 2006 | 44.75 | 44.97 | 44.58 | 44.79 | 1,614,513 | +0.10(+0.23%) |
Apr 19, 2006 | 44.64 | 44.72 | 44.39 | 44.69 | 989,998 | +0.17(+0.38%) |
Apr 18, 2006 | 44.07 | 44.57 | 43.98 | 44.52 | 1,013,181 | +0.57(+1.31%) |
Apr 17, 2006 | 44.08 | 44.19 | 43.68 | 43.95 | 991,654 | -0.07(-0.15%) |
Apr 13, 2006 | 44.11 | 44.24 | 43.91 | 44.01 | 1,236,137 | -0.09(-0.21%) |
Apr 12, 2006 | 44.01 | 44.16 | 43.99 | 44.11 | 999,579 | +0.14(+0.33%) |
Apr 11, 2006 | 44.47 | 44.49 | 43.84 | 43.96 | 1,081,073 | -0.33(-0.74%) |
Apr 10, 2006 | 44.47 | 44.47 | 44.21 | 44.29 | 428,526 | -0.10(-0.23%) |
Apr 07, 2006 | 44.93 | 45.01 | 44.33 | 44.39 | 416,343 | -0.35(-0.77%) |
Apr 06, 2006 | 44.72 | 44.90 | 44.54 | 44.74 | 530,483 | -0.03(-0.06%) |
Apr 05, 2006 | 44.65 | 44.85 | 44.57 | 44.77 | 1,171,438 | +0.18(+0.40%) |
Apr 04, 2006 | 44.45 | 44.70 | 44.31 | 44.59 | 464,128 | +0.12(+0.27%) |
Apr 03, 2006 | 44.74 | 44.82 | 44.39 | 44.47 | 454,547 | -0.12(-0.27%) |
Mar 31, 2006 | 44.72 | 44.76 | 44.39 | 44.59 | 1,051,858 | +0.02(+0.04%) |
Mar 30, 2006 | 44.50 | 44.89 | 44.44 | 44.57 | 2,066,695 | -0.03(-0.08%) |
Mar 29, 2006 | 44.22 | 44.71 | 44.22 | 44.61 | 605,353 | +0.38(+0.86%) |
Mar 28, 2006 | 44.45 | 44.61 | 44.09 | 44.23 | 4,438,906 | -0.23(-0.51%) |
Mar 27, 2006 | 44.47 | 44.56 | 44.35 | 44.45 | 1,516,105 | -0.04(-0.09%) |
Mar 24, 2006 | 44.51 | 44.66 | 44.34 | 44.50 | 634,332 | -0.12(-0.27%) |
Mar 23, 2006 | 44.70 | 44.70 | 44.40 | 44.61 | 931,450 | -0.10(-0.23%) |
Mar 22, 2006 | 44.43 | 44.73 | 44.37 | 44.72 | 523,977 | +0.26(+0.59%) |
Mar 21, 2006 | 44.78 | 44.98 | 44.40 | 44.45 | 1,338,567 | -0.31(-0.70%) |
Mar 20, 2006 | 44.80 | 44.89 | 44.67 | 44.77 | 1,156,890 | +0.03(+0.08%) |
Mar 17, 2006 | 44.61 | 44.80 | 44.57 | 44.73 | 1,191,191 | +0.08(+0.19%) |
Mar 16, 2006 | 44.75 | 44.82 | 44.56 | 44.65 | 1,204,320 | +0.05(+0.11%) |
Mar 15, 2006 | 44.45 | 44.67 | 44.29 | 44.60 | 2,195,147 | +0.27(+0.61%) |
Mar 14, 2006 | 44.00 | 44.43 | 43.83 | 44.33 | 1,029,621 | +0.42(+0.96%) |
Mar 13, 2006 | 44.07 | 44.13 | 43.86 | 43.90 | 1,221,589 | -0.07(-0.15%) |
Mar 10, 2006 | 43.63 | 44.01 | 43.50 | 43.97 | 825,590 | +0.37(+0.85%) |
Mar 09, 2006 | 43.90 | 44.03 | 43.60 | 43.60 | 2,923,747 | -0.22(-0.50%) |
Mar 08, 2006 | 43.69 | 43.96 | 43.49 | 43.82 | 471,816 | +0.13(+0.29%) |
Mar 07, 2006 | 43.86 | 43.89 | 43.58 | 43.69 | 1,603,158 | -0.23(-0.52%) |
Mar 06, 2006 | 44.24 | 44.24 | 43.78 | 43.92 | 470,751 | -0.21(-0.48%) |
Mar 03, 2006 | 44.09 | 44.56 | 44.07 | 44.13 | 625,816 | -0.08(-0.19%) |
Mar 02, 2006 | 44.70 | 44.70 | 44.05 | 44.22 | 1,093,965 | -0.06(-0.13%) |
Mar 01, 2006 | 44.06 | 44.38 | 43.95 | 44.28 | 938,073 | +0.46(+1.04%) |
Feb 28, 2006 | 44.34 | 44.30 | 43.82 | 43.82 | 1,451,406 | -0.52(-1.16%) |
Feb 27, 2006 | 44.28 | 44.50 | 44.22 | 44.34 | 1,621,965 | +0.16(+0.36%) |
Feb 24, 2006 | 44.14 | 44.18 | 43.92 | 44.18 | 579,332 | +0.16(+0.37%) |
Feb 23, 2006 | 44.07 | 44.32 | 43.95 | 44.01 | 1,392,148 | -0.21(-0.48%) |
Feb 22, 2006 | 44.01 | 44.29 | 43.90 | 44.23 | 670,880 | +0.36(+0.81%) |
Feb 21, 2006 | 44.13 | 44.23 | 43.79 | 43.87 | 934,288 | -0.27(-0.61%) |
Feb 17, 2006 | 44.17 | 44.26 | 44.03 | 44.14 | 765,267 | -0.07(-0.15%) |
Feb 16, 2006 | 44.03 | 44.30 | 43.94 | 44.21 | 1,262,159 | +0.30(+0.67%) |
Feb 15, 2006 | 43.66 | 44.00 | 43.63 | 43.91 | 1,019,213 | +0.11(+0.25%) |
Feb 14, 2006 | 43.25 | 43.84 | 43.24 | 43.80 | 984,794 | +0.46(+1.05%) |
Feb 13, 2006 | 43.47 | 43.47 | 43.16 | 43.35 | 311,666 | -0.19(-0.45%) |
Feb 10, 2006 | 43.32 | 43.58 | 43.11 | 43.54 | 775,084 | +0.12(+0.27%) |
Feb 09, 2006 | 43.59 | 43.79 | 43.35 | 43.42 | 2,740,178 | -0.01(-0.02%) |
Feb 08, 2006 | 43.29 | 43.50 | 43.11 | 43.43 | 1,064,987 | +0.36(+0.84%) |
Feb 07, 2006 | 43.38 | 43.46 | 42.97 | 43.07 | 1,525,449 | -0.36(-0.82%) |
Feb 06, 2006 | 43.54 | 43.54 | 43.23 | 43.42 | 602,042 | +0.01(+0.02%) |
Feb 03, 2006 | 43.55 | 43.66 | 43.35 | 43.41 | 1,783,534 | -0.27(-0.62%) |
Feb 02, 2006 | 44.07 | 44.11 | 43.63 | 43.68 | 1,051,385 | -0.48(-1.09%) |