Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.20 | 43.74 | 43.20 | 43.69 | 54,027 | +0.36(+0.83%) |
Apr 27, 2006 | 43.34 | 43.52 | 43.16 | 43.33 | 44,737 | -0.07(-0.17%) |
Apr 26, 2006 | 43.54 | 43.61 | 43.29 | 43.40 | 65,028 | -0.05(-0.11%) |
Apr 25, 2006 | 43.69 | 43.79 | 43.32 | 43.45 | 33,247 | -0.31(-0.71%) |
Apr 24, 2006 | 43.77 | 43.79 | 43.61 | 43.76 | 25,180 | -0.07(-0.17%) |
Apr 21, 2006 | 44.24 | 44.24 | 43.77 | 43.83 | 32,880 | -0.20(-0.46%) |
Apr 20, 2006 | 43.62 | 44.09 | 43.62 | 44.04 | 38,625 | +0.33(+0.75%) |
Apr 19, 2006 | 43.85 | 43.89 | 43.52 | 43.71 | 53,049 | -0.10(-0.22%) |
Apr 18, 2006 | 43.52 | 43.86 | 43.47 | 43.81 | 32,636 | +0.44(+1.02%) |
Apr 17, 2006 | 43.67 | 43.67 | 43.19 | 43.37 | 87,885 | -0.22(-0.51%) |
Apr 13, 2006 | 43.65 | 43.67 | 43.40 | 43.59 | 121,010 | -0.06(-0.13%) |
Apr 12, 2006 | 43.32 | 43.67 | 43.32 | 43.65 | 32,025 | +0.29(+0.66%) |
Apr 11, 2006 | 43.97 | 43.97 | 43.20 | 43.36 | 101,453 | -0.50(-1.14%) |
Apr 10, 2006 | 44.06 | 44.06 | 43.61 | 43.86 | 45,226 | -0.14(-0.32%) |
Apr 07, 2006 | 44.46 | 44.69 | 43.94 | 44.00 | 37,770 | -0.43(-0.98%) |
Apr 06, 2006 | 44.83 | 44.83 | 44.27 | 44.43 | 85,196 | -0.43(-0.97%) |
Apr 05, 2006 | 45.00 | 45.04 | 44.81 | 44.87 | 44,859 | -0.17(-0.38%) |
Apr 04, 2006 | 44.89 | 45.08 | 44.77 | 45.04 | 51,337 | +0.02(+0.04%) |
Apr 03, 2006 | 45.18 | 45.34 | 45.00 | 45.02 | 31,658 | -0.15(-0.33%) |
Mar 31, 2006 | 45.30 | 45.40 | 45.05 | 45.17 | 31,047 | -0.16(-0.36%) |
Mar 30, 2006 | 45.36 | 45.62 | 45.18 | 45.33 | 32,758 | -0.05(-0.11%) |
Mar 29, 2006 | 45.30 | 45.48 | 45.16 | 45.38 | 26,402 | +0.26(+0.58%) |
Mar 28, 2006 | 45.57 | 45.57 | 45.09 | 45.12 | 44,370 | -0.43(-0.94%) |
Mar 27, 2006 | 45.90 | 45.90 | 45.50 | 45.55 | 37,036 | -0.38(-0.83%) |
Mar 24, 2006 | 45.99 | 46.06 | 45.81 | 45.93 | 26,524 | -0.07(-0.14%) |
Mar 23, 2006 | 46.17 | 46.17 | 45.73 | 45.99 | 38,503 | -0.18(-0.39%) |
Mar 22, 2006 | 45.65 | 46.20 | 45.65 | 46.17 | 22,246 | +0.46(+1.00%) |
Mar 21, 2006 | 46.16 | 46.16 | 45.63 | 45.72 | 39,970 | -0.40(-0.87%) |
Mar 20, 2006 | 46.10 | 46.14 | 45.90 | 46.12 | 30,313 | +0.12(+0.27%) |
Mar 17, 2006 | 45.91 | 46.04 | 45.83 | 45.99 | 29,458 | +0.13(+0.29%) |
Mar 16, 2006 | 45.90 | 45.94 | 45.74 | 45.86 | 31,291 | +0.05(+0.11%) |
Mar 15, 2006 | 45.69 | 45.87 | 45.52 | 45.81 | 40,703 | +0.17(+0.38%) |
Mar 14, 2006 | 45.36 | 45.66 | 45.30 | 45.64 | 27,258 | +0.33(+0.72%) |
Mar 13, 2006 | 45.51 | 45.51 | 45.29 | 45.31 | 20,290 | -0.03(-0.07%) |
Mar 10, 2006 | 45.21 | 45.41 | 45.17 | 45.35 | 21,757 | +0.25(+0.56%) |
Mar 09, 2006 | 45.47 | 45.47 | 45.09 | 45.09 | 28,480 | -0.28(-0.61%) |
Mar 08, 2006 | 45.09 | 45.48 | 44.96 | 45.37 | 19,435 | +0.25(+0.56%) |
Mar 07, 2006 | 45.12 | 45.25 | 45.00 | 45.12 | 26,035 | -0.03(-0.07%) |
Mar 06, 2006 | 45.45 | 45.45 | 45.00 | 45.15 | 34,958 | -0.26(-0.58%) |
Mar 03, 2006 | 45.44 | 45.77 | 45.35 | 45.41 | 24,446 | -0.06(-0.13%) |
Mar 02, 2006 | 45.61 | 45.63 | 45.39 | 45.47 | 34,103 | -0.20(-0.43%) |
Mar 01, 2006 | 45.54 | 45.67 | 45.25 | 45.67 | 19,312 | +0.16(+0.36%) |
Feb 28, 2006 | 46.14 | 46.08 | 45.41 | 45.50 | 66,739 | -0.64(-1.38%) |
Feb 27, 2006 | 45.81 | 46.22 | 45.81 | 46.14 | 33,002 | +0.39(+0.86%) |
Feb 24, 2006 | 45.68 | 45.78 | 45.54 | 45.75 | 22,613 | +0.09(+0.20%) |
Feb 23, 2006 | 45.81 | 45.84 | 45.47 | 45.66 | 22,124 | -0.14(-0.30%) |
Feb 22, 2006 | 45.51 | 45.81 | 45.51 | 45.80 | 33,614 | +0.37(+0.81%) |
Feb 21, 2006 | 45.82 | 45.82 | 45.34 | 45.43 | 34,836 | -0.29(-0.64%) |
Feb 17, 2006 | 45.80 | 45.80 | 45.56 | 45.72 | 24,202 | -0.02(-0.05%) |
Feb 16, 2006 | 45.48 | 45.75 | 45.31 | 45.75 | 29,335 | +0.38(+0.83%) |
Feb 15, 2006 | 45.12 | 45.44 | 45.08 | 45.37 | 33,491 | +0.27(+0.60%) |
Feb 14, 2006 | 44.75 | 45.19 | 44.75 | 45.10 | 27,624 | +0.43(+0.97%) |
Feb 13, 2006 | 44.66 | 44.67 | 44.42 | 44.67 | 49,504 | -0.02(-0.04%) |
Feb 10, 2006 | 44.86 | 44.86 | 44.34 | 44.69 | 40,459 | -0.17(-0.38%) |
Feb 09, 2006 | 44.83 | 45.18 | 44.77 | 44.86 | 36,425 | +0.04(+0.09%) |
Feb 08, 2006 | 44.31 | 44.83 | 44.31 | 44.82 | 48,282 | +0.42(+0.94%) |
Feb 07, 2006 | 44.50 | 44.68 | 44.23 | 44.40 | 52,560 | -0.03(-0.07%) |
Feb 06, 2006 | 44.79 | 44.79 | 44.27 | 44.43 | 49,871 | -0.38(-0.84%) |
Feb 03, 2006 | 44.83 | 45.05 | 44.60 | 44.81 | 41,314 | -0.04(-0.09%) |
Feb 02, 2006 | 45.37 | 45.37 | 44.82 | 44.85 | 51,826 | -0.46(-1.01%) |