Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.85 | 48.12 | 47.43 | 47.98 | 9,569,163 | +0.23(+0.49%) |
Apr 27, 2006 | 47.17 | 48.17 | 47.05 | 47.74 | 15,737,291 | +0.63(+1.34%) |
Apr 26, 2006 | 47.13 | 47.45 | 46.84 | 47.11 | 12,776,790 | -0.05(-0.11%) |
Apr 25, 2006 | 47.20 | 47.32 | 46.81 | 47.16 | 12,962,114 | -0.13(-0.27%) |
Apr 24, 2006 | 47.34 | 47.69 | 46.76 | 47.29 | 18,925,446 | -0.06(-0.13%) |
Apr 21, 2006 | 48.55 | 48.92 | 47.19 | 47.35 | 24,812,920 | -1.20(-2.47%) |
Apr 20, 2006 | 48.21 | 48.90 | 47.25 | 48.55 | 21,200,896 | +0.15(+0.31%) |
Apr 19, 2006 | 49.17 | 49.36 | 47.80 | 48.40 | 31,926,274 | -1.89(-3.76%) |
Apr 18, 2006 | 49.33 | 50.46 | 49.32 | 50.29 | 14,760,186 | +0.96(+1.95%) |
Apr 17, 2006 | 49.61 | 49.97 | 48.97 | 49.33 | 13,280,831 | -0.33(-0.66%) |
Apr 13, 2006 | 49.50 | 49.75 | 49.29 | 49.66 | 10,636,904 | +0.07(+0.14%) |
Apr 12, 2006 | 49.78 | 50.31 | 49.27 | 49.58 | 11,865,204 | -0.19(-0.38%) |
Apr 11, 2006 | 50.27 | 50.35 | 49.24 | 49.78 | 12,065,927 | -0.35(-0.71%) |
Apr 10, 2006 | 50.56 | 50.69 | 49.85 | 50.13 | 8,655,820 | -0.21(-0.41%) |
Apr 07, 2006 | 51.22 | 51.37 | 50.04 | 50.34 | 11,640,161 | -0.58(-1.14%) |
Apr 06, 2006 | 51.42 | 51.82 | 50.60 | 50.92 | 13,599,882 | -0.72(-1.39%) |
Apr 05, 2006 | 51.09 | 51.78 | 50.95 | 51.63 | 18,169,518 | +0.60(+1.17%) |
Apr 04, 2006 | 50.91 | 51.22 | 50.75 | 51.04 | 13,617,290 | +0.10(+0.19%) |
Apr 03, 2006 | 52.06 | 52.09 | 50.80 | 50.94 | 14,687,428 | -0.62(-1.20%) |
Mar 31, 2006 | 51.65 | 51.98 | 51.49 | 51.55 | 12,448,960 | +0.09(+0.18%) |
Mar 30, 2006 | 51.13 | 51.96 | 51.11 | 51.46 | 10,757,789 | +0.43(+0.83%) |
Mar 29, 2006 | 51.47 | 51.84 | 50.89 | 51.04 | 9,439,075 | -0.42(-0.81%) |
Mar 28, 2006 | 52.03 | 52.31 | 51.20 | 51.46 | 13,122,019 | -0.35(-0.67%) |
Mar 27, 2006 | 51.55 | 51.99 | 51.21 | 51.80 | 8,219,824 | -0.06(-0.11%) |
Mar 24, 2006 | 51.43 | 52.14 | 51.34 | 51.86 | 6,477,561 | +0.27(+0.52%) |
Mar 23, 2006 | 51.16 | 51.65 | 50.88 | 51.59 | 7,713,666 | +0.26(+0.51%) |
Mar 22, 2006 | 50.80 | 51.55 | 50.56 | 51.33 | 9,438,069 | +0.33(+0.64%) |
Mar 21, 2006 | 51.75 | 51.80 | 50.70 | 51.00 | 12,279,344 | -0.62(-1.21%) |
Mar 20, 2006 | 51.99 | 52.05 | 51.29 | 51.63 | 8,722,466 | -0.28(-0.55%) |
Mar 17, 2006 | 52.22 | 52.33 | 51.39 | 51.91 | 27,802,024 | -0.42(-0.80%) |
Mar 16, 2006 | 52.82 | 52.94 | 52.19 | 52.33 | 12,590,120 | -0.74(-1.40%) |
Mar 15, 2006 | 53.18 | 53.49 | 52.71 | 53.07 | 7,408,770 | -0.09(-0.16%) |
Mar 14, 2006 | 52.06 | 53.19 | 51.95 | 53.16 | 11,995,301 | +1.01(+1.93%) |
Mar 13, 2006 | 52.26 | 52.40 | 51.94 | 52.15 | 8,468,577 | +0.07(+0.14%) |
Mar 10, 2006 | 51.91 | 52.30 | 51.60 | 52.08 | 10,653,344 | -0.06(-0.12%) |
Mar 09, 2006 | 52.60 | 52.76 | 52.14 | 52.14 | 9,873,100 | -0.44(-0.84%) |
Mar 08, 2006 | 52.01 | 52.93 | 51.92 | 52.58 | 9,544,614 | +0.29(+0.56%) |
Mar 07, 2006 | 52.19 | 52.62 | 51.95 | 52.29 | 9,456,249 | +0.11(+0.22%) |
Mar 06, 2006 | 53.38 | 53.50 | 52.12 | 52.18 | 8,244,445 | -1.25(-2.33%) |
Mar 03, 2006 | 54.08 | 54.48 | 53.40 | 53.43 | 9,845,862 | -0.77(-1.41%) |
Mar 02, 2006 | 53.68 | 54.23 | 53.52 | 54.19 | 8,362,009 | +0.30(+0.55%) |
Mar 01, 2006 | 53.64 | 54.11 | 53.09 | 53.89 | 9,081,588 | +0.40(+0.76%) |
Feb 28, 2006 | 53.49 | 53.72 | 53.11 | 53.49 | 9,976,749 | +0.00(+0.00%) |
Feb 27, 2006 | 52.94 | 53.84 | 52.94 | 53.49 | 10,913,053 | +0.52(+0.98%) |
Feb 24, 2006 | 52.79 | 53.06 | 52.63 | 52.97 | 9,784,759 | +0.04(+0.08%) |
Feb 23, 2006 | 53.19 | 53.23 | 52.67 | 52.93 | 10,466,547 | -0.28(-0.52%) |
Feb 22, 2006 | 53.02 | 53.49 | 52.79 | 53.21 | 10,223,711 | +0.39(+0.74%) |
Feb 21, 2006 | 53.30 | 53.57 | 52.62 | 52.82 | 14,293,975 | -0.26(-0.48%) |
Feb 17, 2006 | 52.42 | 53.11 | 52.38 | 53.07 | 13,287,168 | +0.65(+1.24%) |
Feb 16, 2006 | 51.88 | 52.47 | 51.59 | 52.42 | 17,567,878 | +0.71(+1.37%) |
Feb 15, 2006 | 50.97 | 52.09 | 50.97 | 51.71 | 133,912,336 | +0.74(+1.45%) |
Feb 14, 2006 | 51.02 | 51.39 | 50.92 | 50.97 | 19,106,596 | +0.56(+1.11%) |
Feb 13, 2006 | 50.63 | 50.79 | 49.95 | 50.41 | 8,347,651 | -0.22(-0.43%) |
Feb 10, 2006 | 50.48 | 50.96 | 49.63 | 50.63 | 10,638,627 | +0.31(+0.62%) |
Feb 09, 2006 | 51.06 | 51.29 | 50.17 | 50.32 | 15,858,832 | -0.74(-1.44%) |
Feb 08, 2006 | 51.66 | 51.82 | 50.63 | 51.06 | 11,073,852 | -0.63(-1.22%) |
Feb 07, 2006 | 52.04 | 52.25 | 51.04 | 51.69 | 12,424,641 | -0.40(-0.76%) |
Feb 06, 2006 | 52.74 | 52.87 | 52.02 | 52.09 | 8,772,543 | -0.79(-1.50%) |
Feb 03, 2006 | 52.80 | 53.22 | 52.27 | 52.88 | 9,658,060 | -0.03(-0.05%) |
Feb 02, 2006 | 54.06 | 54.18 | 52.69 | 52.91 | 13,536,333 | -1.08(-2.01%) |