Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.96 | 46.39 | 45.73 | 45.77 | 564,198 | -0.19(-0.41%) |
Apr 27, 2006 | 45.54 | 46.51 | 45.32 | 45.96 | 852,092 | +0.16(+0.35%) |
Apr 26, 2006 | 45.94 | 46.23 | 45.72 | 45.80 | 825,890 | -0.20(-0.44%) |
Apr 25, 2006 | 45.87 | 46.17 | 45.72 | 46.00 | 1,862,409 | +0.10(+0.21%) |
Apr 24, 2006 | 46.08 | 46.08 | 45.46 | 45.91 | 623,826 | -0.32(-0.68%) |
Apr 21, 2006 | 46.32 | 46.56 | 45.96 | 46.22 | 620,467 | +0.05(+0.12%) |
Apr 20, 2006 | 46.00 | 46.22 | 45.15 | 46.17 | 750,137 | +0.09(+0.19%) |
Apr 19, 2006 | 45.47 | 46.45 | 45.31 | 46.08 | 943,970 | +0.52(+1.14%) |
Apr 18, 2006 | 44.03 | 45.83 | 44.00 | 45.56 | 1,226,993 | +1.53(+3.47%) |
Apr 17, 2006 | 43.82 | 44.34 | 43.72 | 44.03 | 831,936 | -0.40(-0.90%) |
Apr 13, 2006 | 45.18 | 45.09 | 44.37 | 44.43 | 777,683 | -0.75(-1.66%) |
Apr 12, 2006 | 44.92 | 45.40 | 44.92 | 45.18 | 994,360 | +0.12(+0.26%) |
Apr 11, 2006 | 44.66 | 45.44 | 44.58 | 45.06 | 1,218,427 | +0.41(+0.92%) |
Apr 10, 2006 | 44.92 | 45.29 | 44.35 | 44.65 | 1,059,699 | -0.48(-1.06%) |
Apr 07, 2006 | 45.72 | 45.94 | 45.10 | 45.13 | 1,186,177 | -1.04(-2.26%) |
Apr 06, 2006 | 45.52 | 46.62 | 45.52 | 46.17 | 972,020 | -0.51(-1.10%) |
Apr 05, 2006 | 46.44 | 46.88 | 46.41 | 46.68 | 908,697 | +0.21(+0.46%) |
Apr 04, 2006 | 46.91 | 47.15 | 46.41 | 46.47 | 1,611,636 | -0.51(-1.09%) |
Apr 03, 2006 | 48.34 | 48.46 | 45.29 | 46.98 | 1,508,337 | -1.38(-2.86%) |
Mar 31, 2006 | 48.36 | 48.70 | 47.85 | 48.36 | 1,521,774 | -0.02(-0.04%) |
Mar 30, 2006 | 49.18 | 49.20 | 47.98 | 48.38 | 1,523,957 | -0.61(-1.25%) |
Mar 29, 2006 | 47.93 | 49.13 | 47.93 | 48.99 | 1,080,527 | +1.11(+2.33%) |
Mar 28, 2006 | 46.98 | 47.88 | 46.50 | 47.88 | 1,749,536 | +0.79(+1.67%) |
Mar 27, 2006 | 48.16 | 48.16 | 47.09 | 47.09 | 1,425,865 | -1.10(-2.27%) |
Mar 24, 2006 | 48.67 | 48.71 | 48.19 | 48.19 | 906,345 | -0.57(-1.17%) |
Mar 23, 2006 | 48.63 | 48.91 | 48.50 | 48.76 | 1,011,324 | +0.00(+0.00%) |
Mar 22, 2006 | 48.61 | 49.14 | 48.51 | 48.76 | 1,050,964 | +0.22(+0.45%) |
Mar 21, 2006 | 48.49 | 49.23 | 47.78 | 48.54 | 1,407,221 | -0.05(-0.10%) |
Mar 20, 2006 | 49.06 | 49.12 | 48.09 | 48.59 | 1,691,420 | -0.50(-1.02%) |
Mar 17, 2006 | 49.36 | 49.41 | 49.04 | 49.09 | 2,221,521 | -0.27(-0.54%) |
Mar 16, 2006 | 49.72 | 50.38 | 49.34 | 49.36 | 2,343,465 | -0.34(-0.68%) |
Mar 15, 2006 | 48.79 | 49.75 | 48.78 | 49.69 | 1,393,784 | +0.84(+1.72%) |
Mar 14, 2006 | 48.80 | 49.19 | 48.64 | 48.85 | 1,336,171 | +0.04(+0.07%) |
Mar 13, 2006 | 49.01 | 49.27 | 48.54 | 48.82 | 1,397,815 | -0.58(-1.18%) |
Mar 10, 2006 | 49.12 | 49.40 | 48.72 | 49.40 | 1,959,998 | +0.26(+0.53%) |
Mar 09, 2006 | 47.99 | 49.74 | 47.99 | 49.14 | 2,628,840 | +1.17(+2.44%) |
Mar 08, 2006 | 46.74 | 47.98 | 46.67 | 47.97 | 2,862,649 | +2.02(+4.41%) |
Mar 07, 2006 | 46.95 | 46.95 | 45.86 | 45.94 | 5,514,500 | -1.26(-2.66%) |
Mar 06, 2006 | 46.68 | 47.50 | 46.59 | 47.20 | 986,969 | +0.55(+1.17%) |
Mar 03, 2006 | 46.60 | 46.80 | 46.56 | 46.65 | 786,921 | +0.05(+0.12%) |
Mar 02, 2006 | 46.47 | 46.81 | 46.18 | 46.60 | 668,169 | +0.02(+0.04%) |
Mar 01, 2006 | 46.48 | 46.62 | 46.01 | 46.58 | 668,337 | +0.13(+0.28%) |
Feb 28, 2006 | 46.37 | 46.66 | 46.26 | 46.45 | 639,951 | +0.08(+0.17%) |
Feb 27, 2006 | 46.24 | 46.44 | 45.87 | 46.37 | 660,443 | +0.29(+0.62%) |
Feb 24, 2006 | 46.31 | 46.38 | 45.82 | 46.09 | 722,590 | -0.22(-0.48%) |
Feb 23, 2006 | 46.18 | 46.43 | 45.97 | 46.31 | 650,869 | +0.20(+0.43%) |
Feb 22, 2006 | 45.57 | 46.32 | 45.25 | 46.11 | 871,073 | +0.69(+1.52%) |
Feb 21, 2006 | 45.78 | 45.99 | 45.21 | 45.42 | 760,887 | -0.27(-0.60%) |
Feb 17, 2006 | 45.26 | 45.76 | 45.10 | 45.69 | 1,042,230 | +0.43(+0.96%) |
Feb 16, 2006 | 44.89 | 45.29 | 44.83 | 45.26 | 707,809 | +0.29(+0.65%) |
Feb 15, 2006 | 44.56 | 45.00 | 44.41 | 44.97 | 1,130,077 | +0.32(+0.71%) |
Feb 14, 2006 | 44.34 | 44.78 | 43.97 | 44.65 | 486,598 | +0.31(+0.70%) |
Feb 13, 2006 | 44.26 | 44.56 | 44.12 | 44.34 | 533,292 | +0.16(+0.36%) |
Feb 10, 2006 | 44.41 | 44.51 | 43.76 | 44.18 | 1,106,225 | +0.17(+0.39%) |
Feb 09, 2006 | 43.67 | 44.28 | 43.34 | 44.01 | 1,045,254 | +0.40(+0.91%) |
Feb 08, 2006 | 43.38 | 43.69 | 43.07 | 43.61 | 1,090,101 | +0.21(+0.48%) |
Feb 07, 2006 | 43.32 | 43.90 | 43.16 | 43.40 | 1,142,674 | +0.16(+0.37%) |
Feb 06, 2006 | 42.33 | 43.24 | 42.32 | 43.24 | 994,864 | +0.91(+2.15%) |
Feb 03, 2006 | 42.45 | 42.92 | 41.84 | 42.33 | 887,197 | -0.67(-1.56%) |
Feb 02, 2006 | 43.10 | 43.21 | 42.93 | 43.00 | 794,480 | -0.29(-0.67%) |