Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.79 | 53.06 | 51.54 | 51.71 | 5,833,337 | -1.08(-2.04%) |
Apr 27, 2006 | 52.61 | 53.23 | 52.04 | 52.79 | 4,901,562 | -0.14(-0.26%) |
Apr 26, 2006 | 53.85 | 54.00 | 52.50 | 52.92 | 5,505,622 | -0.73(-1.37%) |
Apr 25, 2006 | 52.63 | 54.08 | 52.50 | 53.66 | 13,409,768 | -2.06(-3.70%) |
Apr 24, 2006 | 56.53 | 56.90 | 55.49 | 55.72 | 5,984,795 | -0.75(-1.32%) |
Apr 21, 2006 | 56.21 | 56.50 | 55.73 | 56.46 | 4,884,734 | +0.59(+1.05%) |
Apr 20, 2006 | 56.27 | 56.39 | 55.31 | 55.88 | 3,474,671 | -0.40(-0.70%) |
Apr 19, 2006 | 56.11 | 56.56 | 55.66 | 56.27 | 4,395,817 | +0.35(+0.63%) |
Apr 18, 2006 | 55.58 | 56.39 | 55.45 | 55.92 | 6,192,053 | +0.34(+0.61%) |
Apr 17, 2006 | 55.66 | 56.36 | 55.12 | 55.58 | 5,533,965 | +0.24(+0.43%) |
Apr 13, 2006 | 55.31 | 55.66 | 54.58 | 55.34 | 3,763,415 | +0.03(+0.05%) |
Apr 12, 2006 | 54.28 | 55.55 | 54.28 | 55.31 | 4,022,044 | +0.83(+1.53%) |
Apr 11, 2006 | 54.64 | 54.98 | 53.94 | 54.48 | 6,765,998 | -0.19(-0.35%) |
Apr 10, 2006 | 54.25 | 55.93 | 53.68 | 54.67 | 12,508,993 | +0.42(+0.77%) |
Apr 07, 2006 | 52.61 | 54.72 | 52.47 | 54.25 | 14,735,687 | +2.83(+5.51%) |
Apr 06, 2006 | 50.09 | 51.46 | 49.93 | 51.42 | 6,153,081 | +1.31(+2.60%) |
Apr 05, 2006 | 50.24 | 50.53 | 49.86 | 50.11 | 2,712,068 | -0.12(-0.25%) |
Apr 04, 2006 | 49.60 | 50.24 | 49.35 | 50.24 | 5,006,077 | +0.71(+1.44%) |
Apr 03, 2006 | 50.52 | 50.69 | 49.36 | 49.52 | 5,212,449 | -1.00(-1.98%) |
Mar 31, 2006 | 50.81 | 50.95 | 50.03 | 50.52 | 4,433,903 | -0.05(-0.10%) |
Mar 30, 2006 | 50.83 | 51.65 | 50.35 | 50.57 | 4,553,475 | -0.01(-0.03%) |
Mar 29, 2006 | 50.62 | 50.74 | 50.03 | 50.59 | 4,808,562 | +0.42(+0.83%) |
Mar 28, 2006 | 50.51 | 50.78 | 49.81 | 50.17 | 6,361,225 | -0.34(-0.67%) |
Mar 27, 2006 | 49.22 | 50.86 | 49.11 | 50.51 | 6,807,627 | +1.37(+2.79%) |
Mar 24, 2006 | 48.46 | 49.19 | 48.29 | 49.14 | 4,297,503 | +0.63(+1.29%) |
Mar 23, 2006 | 48.21 | 48.55 | 47.84 | 48.51 | 3,465,813 | +0.46(+0.96%) |
Mar 22, 2006 | 47.62 | 48.12 | 47.09 | 48.05 | 3,913,987 | +0.43(+0.91%) |
Mar 21, 2006 | 48.27 | 48.42 | 47.38 | 47.62 | 4,772,247 | -0.82(-1.69%) |
Mar 20, 2006 | 47.87 | 48.53 | 47.65 | 48.44 | 3,084,955 | +0.52(+1.08%) |
Mar 17, 2006 | 48.44 | 48.52 | 47.70 | 47.92 | 3,781,129 | -0.39(-0.81%) |
Mar 16, 2006 | 49.03 | 49.10 | 48.29 | 48.31 | 3,634,100 | -0.52(-1.07%) |
Mar 15, 2006 | 48.65 | 49.00 | 48.49 | 48.83 | 3,695,214 | +0.23(+0.47%) |
Mar 14, 2006 | 47.72 | 48.77 | 47.59 | 48.60 | 3,078,755 | +0.74(+1.55%) |
Mar 13, 2006 | 48.37 | 48.52 | 47.62 | 47.86 | 2,952,983 | -0.51(-1.05%) |
Mar 10, 2006 | 46.94 | 48.63 | 46.62 | 48.37 | 4,547,275 | +1.33(+2.82%) |
Mar 09, 2006 | 47.54 | 48.08 | 46.96 | 47.04 | 3,788,215 | -0.35(-0.73%) |
Mar 08, 2006 | 47.31 | 47.76 | 46.53 | 47.39 | 7,013,999 | -0.37(-0.77%) |
Mar 07, 2006 | 48.24 | 48.24 | 47.03 | 47.76 | 5,298,364 | -0.65(-1.34%) |
Mar 06, 2006 | 49.24 | 49.54 | 48.00 | 48.40 | 3,874,129 | -0.62(-1.27%) |
Mar 03, 2006 | 48.86 | 49.55 | 48.77 | 49.03 | 3,990,158 | +0.09(+0.18%) |
Mar 02, 2006 | 48.54 | 49.67 | 48.37 | 48.94 | 7,308,057 | +0.24(+0.48%) |
Mar 01, 2006 | 48.05 | 48.84 | 47.53 | 48.71 | 5,728,823 | +0.65(+1.36%) |
Feb 28, 2006 | 49.11 | 49.45 | 47.95 | 48.05 | 6,669,455 | -1.06(-2.16%) |
Feb 27, 2006 | 47.76 | 49.53 | 47.68 | 49.11 | 6,990,085 | +1.39(+2.92%) |
Feb 24, 2006 | 47.28 | 48.24 | 47.04 | 47.72 | 3,061,926 | +0.62(+1.31%) |
Feb 23, 2006 | 47.71 | 47.75 | 47.09 | 47.10 | 3,151,384 | -0.61(-1.28%) |
Feb 22, 2006 | 46.53 | 47.75 | 46.51 | 47.71 | 3,829,843 | +1.18(+2.53%) |
Feb 21, 2006 | 46.83 | 46.89 | 46.30 | 46.53 | 2,689,925 | -0.21(-0.45%) |
Feb 17, 2006 | 46.85 | 47.14 | 46.53 | 46.74 | 3,067,240 | +0.34(+0.73%) |
Feb 16, 2006 | 46.77 | 46.77 | 46.01 | 46.40 | 2,319,695 | -0.11(-0.24%) |
Feb 15, 2006 | 46.45 | 46.80 | 45.88 | 46.52 | 3,131,012 | +0.04(+0.08%) |
Feb 14, 2006 | 45.37 | 46.61 | 45.37 | 46.48 | 4,606,618 | +0.99(+2.18%) |
Feb 13, 2006 | 45.19 | 45.60 | 44.82 | 45.49 | 4,260,302 | +0.30(+0.66%) |
Feb 10, 2006 | 44.79 | 45.46 | 44.03 | 45.19 | 5,076,934 | +0.18(+0.40%) |
Feb 09, 2006 | 45.84 | 46.29 | 44.69 | 45.01 | 4,183,245 | -0.59(-1.30%) |
Feb 08, 2006 | 45.16 | 45.73 | 44.29 | 45.60 | 4,657,104 | +0.44(+0.97%) |
Feb 07, 2006 | 47.16 | 47.16 | 44.94 | 45.16 | 8,661,435 | -2.01(-4.26%) |
Feb 06, 2006 | 47.16 | 47.31 | 46.53 | 47.17 | 2,664,239 | +0.20(+0.43%) |
Feb 03, 2006 | 46.83 | 47.85 | 46.46 | 46.97 | 5,400,221 | -0.02(-0.03%) |
Feb 02, 2006 | 46.90 | 47.32 | 45.73 | 46.99 | 6,874,056 | +0.23(+0.49%) |