Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.39 | 52.44 | 50.21 | 50.46 | 1,279,927 | -2.14(-4.06%) |
Apr 27, 2006 | 54.03 | 54.08 | 52.42 | 52.60 | 793,011 | -1.42(-2.63%) |
Apr 26, 2006 | 53.19 | 54.17 | 53.06 | 54.02 | 543,914 | +1.00(+1.88%) |
Apr 25, 2006 | 52.57 | 53.19 | 52.36 | 53.02 | 875,114 | +0.74(+1.42%) |
Apr 24, 2006 | 52.34 | 52.48 | 51.74 | 52.28 | 924,109 | +0.63(+1.21%) |
Apr 21, 2006 | 50.96 | 51.70 | 50.45 | 51.65 | 6,490,108 | +0.74(+1.46%) |
Apr 20, 2006 | 51.37 | 51.86 | 50.70 | 50.91 | 582,843 | -0.34(-0.66%) |
Apr 19, 2006 | 50.51 | 51.79 | 50.51 | 51.25 | 453,201 | +0.82(+1.62%) |
Apr 18, 2006 | 50.14 | 50.67 | 49.68 | 50.43 | 544,035 | +0.29(+0.58%) |
Apr 17, 2006 | 51.07 | 51.08 | 49.97 | 50.14 | 479,881 | -0.97(-1.90%) |
Apr 13, 2006 | 51.07 | 51.25 | 50.75 | 51.12 | 433,797 | +0.05(+0.10%) |
Apr 12, 2006 | 50.30 | 51.39 | 50.53 | 51.07 | 454,899 | +0.77(+1.52%) |
Apr 11, 2006 | 50.79 | 50.85 | 49.17 | 50.30 | 444,954 | -0.48(-0.94%) |
Apr 10, 2006 | 50.96 | 51.67 | 50.59 | 50.78 | 286,328 | +0.21(+0.41%) |
Apr 07, 2006 | 51.66 | 52.05 | 50.47 | 50.57 | 297,970 | -0.91(-1.76%) |
Apr 06, 2006 | 52.53 | 52.59 | 50.60 | 51.48 | 476,486 | -1.11(-2.12%) |
Apr 05, 2006 | 52.26 | 52.62 | 51.92 | 52.59 | 224,721 | +0.36(+0.69%) |
Apr 04, 2006 | 51.87 | 52.27 | 51.36 | 52.23 | 329,865 | +0.59(+1.13%) |
Apr 03, 2006 | 51.33 | 52.03 | 51.27 | 51.64 | 508,623 | +0.32(+0.63%) |
Mar 31, 2006 | 51.37 | 51.42 | 50.64 | 51.32 | 296,151 | +0.20(+0.39%) |
Mar 30, 2006 | 51.35 | 51.51 | 50.79 | 51.12 | 261,345 | -0.10(-0.19%) |
Mar 29, 2006 | 50.51 | 51.25 | 50.37 | 51.22 | 302,942 | +0.80(+1.59%) |
Mar 28, 2006 | 50.38 | 50.98 | 50.20 | 50.42 | 312,644 | -0.12(-0.24%) |
Mar 27, 2006 | 50.63 | 50.74 | 50.41 | 50.55 | 318,708 | +0.15(+0.29%) |
Mar 24, 2006 | 49.75 | 51.08 | 49.73 | 50.40 | 641,176 | +0.68(+1.38%) |
Mar 23, 2006 | 49.89 | 49.93 | 48.94 | 49.71 | 346,722 | -0.25(-0.50%) |
Mar 22, 2006 | 49.92 | 50.23 | 48.99 | 49.96 | 477,820 | +0.40(+0.82%) |
Mar 21, 2006 | 49.02 | 49.96 | 49.00 | 49.56 | 500,377 | +0.59(+1.20%) |
Mar 20, 2006 | 48.28 | 49.28 | 48.25 | 48.97 | 325,621 | +0.78(+1.61%) |
Mar 17, 2006 | 47.92 | 48.24 | 47.87 | 48.20 | 293,119 | +0.28(+0.59%) |
Mar 16, 2006 | 47.54 | 48.65 | 47.50 | 47.92 | 373,645 | +0.47(+0.99%) |
Mar 15, 2006 | 47.55 | 47.59 | 47.12 | 47.45 | 325,499 | -0.09(-0.19%) |
Mar 14, 2006 | 47.36 | 47.70 | 47.26 | 47.54 | 312,038 | +0.19(+0.40%) |
Mar 13, 2006 | 47.83 | 47.88 | 46.97 | 47.35 | 503,772 | -0.16(-0.35%) |
Mar 10, 2006 | 46.59 | 47.85 | 46.59 | 47.51 | 298,819 | +0.94(+2.02%) |
Mar 09, 2006 | 46.42 | 47.05 | 46.29 | 46.57 | 293,240 | +0.21(+0.46%) |
Mar 08, 2006 | 46.55 | 46.62 | 45.67 | 46.36 | 260,618 | -0.27(-0.58%) |
Mar 07, 2006 | 46.50 | 46.69 | 46.22 | 46.63 | 357,031 | +0.11(+0.23%) |
Mar 06, 2006 | 46.65 | 47.12 | 46.51 | 46.52 | 337,869 | +0.00(+0.00%) |
Mar 03, 2006 | 47.00 | 47.25 | 46.52 | 46.52 | 352,058 | -0.68(-1.45%) |
Mar 02, 2006 | 47.00 | 47.24 | 46.74 | 47.21 | 632,202 | +0.25(+0.53%) |
Mar 01, 2006 | 47.00 | 47.00 | 46.51 | 46.96 | 490,917 | +0.18(+0.39%) |
Feb 28, 2006 | 47.08 | 47.33 | 46.51 | 46.78 | 605,158 | -0.31(-0.65%) |
Feb 27, 2006 | 47.00 | 47.69 | 46.62 | 47.08 | 577,265 | +0.33(+0.71%) |
Feb 24, 2006 | 46.22 | 46.84 | 46.10 | 46.75 | 360,184 | +0.54(+1.18%) |
Feb 23, 2006 | 46.14 | 46.34 | 45.97 | 46.21 | 315,797 | +0.08(+0.18%) |
Feb 22, 2006 | 46.63 | 46.84 | 46.11 | 46.13 | 490,068 | -0.11(-0.23%) |
Feb 21, 2006 | 46.42 | 46.45 | 46.01 | 46.23 | 343,327 | +0.34(+0.74%) |
Feb 17, 2006 | 45.68 | 46.38 | 45.64 | 45.90 | 239,273 | +0.15(+0.32%) |
Feb 16, 2006 | 45.28 | 45.78 | 45.15 | 45.75 | 389,290 | +0.47(+1.04%) |
Feb 15, 2006 | 45.34 | 45.36 | 44.98 | 45.28 | 267,530 | -0.03(-0.07%) |
Feb 14, 2006 | 44.02 | 45.35 | 44.02 | 45.31 | 342,720 | +1.21(+2.75%) |
Feb 13, 2006 | 45.02 | 45.08 | 43.92 | 44.10 | 337,263 | -0.84(-1.87%) |
Feb 10, 2006 | 44.45 | 44.94 | 44.07 | 44.94 | 353,635 | +0.40(+0.91%) |
Feb 09, 2006 | 44.68 | 44.91 | 44.49 | 44.54 | 335,929 | +0.02(+0.06%) |
Feb 08, 2006 | 45.60 | 45.71 | 44.35 | 44.51 | 671,373 | -0.32(-0.72%) |
Feb 07, 2006 | 45.60 | 45.71 | 44.54 | 44.83 | 532,757 | -0.61(-1.34%) |
Feb 06, 2006 | 45.03 | 45.78 | 45.02 | 45.44 | 754,567 | +0.49(+1.10%) |
Feb 03, 2006 | 44.94 | 45.24 | 43.39 | 44.95 | 1,230,811 | -0.28(-0.62%) |
Feb 02, 2006 | 42.09 | 45.48 | 42.05 | 45.23 | 2,150,069 | +5.07(+12.63%) |