Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.76 | 47.70 | 45.76 | 47.30 | 397,096 | +0.71(+1.53%) |
Apr 27, 2006 | 46.58 | 47.10 | 46.47 | 46.59 | 392,711 | -0.47(-0.99%) |
Apr 26, 2006 | 47.30 | 47.77 | 46.80 | 47.05 | 327,163 | -0.59(-1.24%) |
Apr 25, 2006 | 46.74 | 47.82 | 46.62 | 47.64 | 507,997 | +0.94(+2.02%) |
Apr 24, 2006 | 45.93 | 47.26 | 45.87 | 46.70 | 650,979 | +0.85(+1.85%) |
Apr 21, 2006 | 46.48 | 46.57 | 45.65 | 45.85 | 383,363 | -0.20(-0.43%) |
Apr 20, 2006 | 45.92 | 46.39 | 45.69 | 46.05 | 317,469 | +0.14(+0.30%) |
Apr 19, 2006 | 45.63 | 46.28 | 45.48 | 45.91 | 487,801 | +0.24(+0.53%) |
Apr 18, 2006 | 45.08 | 45.75 | 44.66 | 45.67 | 566,736 | +0.24(+0.53%) |
Apr 17, 2006 | 44.95 | 45.94 | 44.76 | 45.42 | 829,390 | +0.82(+1.85%) |
Apr 13, 2006 | 43.67 | 44.94 | 43.37 | 44.60 | 394,788 | +0.93(+2.12%) |
Apr 12, 2006 | 42.63 | 43.98 | 42.63 | 43.67 | 358,783 | +0.23(+0.52%) |
Apr 11, 2006 | 43.51 | 43.96 | 43.29 | 43.45 | 477,300 | -0.15(-0.34%) |
Apr 10, 2006 | 42.85 | 43.76 | 42.82 | 43.60 | 429,870 | +0.92(+2.15%) |
Apr 07, 2006 | 42.76 | 43.14 | 42.52 | 42.68 | 725,413 | -0.51(-1.18%) |
Apr 06, 2006 | 42.63 | 43.52 | 42.46 | 43.19 | 477,877 | +0.35(+0.81%) |
Apr 05, 2006 | 42.09 | 42.91 | 41.73 | 42.84 | 792,692 | -0.70(-1.61%) |
Apr 04, 2006 | 43.44 | 44.08 | 42.81 | 43.54 | 735,799 | +0.56(+1.31%) |
Apr 03, 2006 | 41.20 | 43.30 | 41.20 | 42.98 | 941,560 | +1.79(+4.33%) |
Mar 31, 2006 | 41.72 | 41.97 | 40.44 | 41.20 | 1,277,263 | -1.83(-4.25%) |
Mar 30, 2006 | 42.78 | 43.15 | 42.46 | 43.02 | 535,001 | -0.09(-0.20%) |
Mar 29, 2006 | 43.21 | 43.22 | 41.57 | 43.11 | 712,834 | +0.72(+1.70%) |
Mar 28, 2006 | 42.42 | 43.47 | 42.30 | 42.39 | 1,061,346 | -0.08(-0.18%) |
Mar 27, 2006 | 41.57 | 42.57 | 41.35 | 42.47 | 666,212 | +0.90(+2.17%) |
Mar 24, 2006 | 40.85 | 41.59 | 40.55 | 41.57 | 769,150 | +0.94(+2.30%) |
Mar 23, 2006 | 39.59 | 40.80 | 39.47 | 40.63 | 604,818 | +1.06(+2.67%) |
Mar 22, 2006 | 38.78 | 39.67 | 38.78 | 39.57 | 510,882 | +0.67(+1.71%) |
Mar 21, 2006 | 38.50 | 39.18 | 38.39 | 38.91 | 616,128 | +0.35(+0.90%) |
Mar 20, 2006 | 37.24 | 38.99 | 37.22 | 38.56 | 665,520 | +1.40(+3.75%) |
Mar 17, 2006 | 36.48 | 37.38 | 36.44 | 37.17 | 554,965 | +0.81(+2.24%) |
Mar 16, 2006 | 35.93 | 36.60 | 35.93 | 36.35 | 589,008 | +0.12(+0.33%) |
Mar 15, 2006 | 35.79 | 36.72 | 35.60 | 36.23 | 467,837 | +0.60(+1.68%) |
Mar 14, 2006 | 35.44 | 35.79 | 35.19 | 35.63 | 290,696 | +0.11(+0.32%) |
Mar 13, 2006 | 34.88 | 35.82 | 34.88 | 35.52 | 457,335 | +0.86(+2.48%) |
Mar 10, 2006 | 34.23 | 34.75 | 34.14 | 34.66 | 438,410 | +0.49(+1.45%) |
Mar 09, 2006 | 33.60 | 34.47 | 33.52 | 34.17 | 341,242 | +0.60(+1.78%) |
Mar 08, 2006 | 33.80 | 34.13 | 33.54 | 33.57 | 233,572 | -0.14(-0.41%) |
Mar 07, 2006 | 33.56 | 34.22 | 33.51 | 33.71 | 259,768 | +0.01(+0.03%) |
Mar 06, 2006 | 32.31 | 33.96 | 32.31 | 33.70 | 215,454 | +0.56(+1.70%) |
Mar 03, 2006 | 33.15 | 33.80 | 33.14 | 33.14 | 237,265 | -0.12(-0.36%) |
Mar 02, 2006 | 33.86 | 34.12 | 33.21 | 33.26 | 201,375 | -0.61(-1.79%) |
Mar 01, 2006 | 33.28 | 34.15 | 33.28 | 33.86 | 463,682 | +0.69(+2.09%) |
Feb 28, 2006 | 33.34 | 33.66 | 32.99 | 33.17 | 208,645 | -0.17(-0.52%) |
Feb 27, 2006 | 32.70 | 33.73 | 32.69 | 33.34 | 445,680 | +0.73(+2.23%) |
Feb 24, 2006 | 32.93 | 32.93 | 31.93 | 32.62 | 455,489 | -0.53(-1.59%) |
Feb 23, 2006 | 32.93 | 34.83 | 32.89 | 33.15 | 697,717 | +2.52(+8.23%) |
Feb 22, 2006 | 30.60 | 30.94 | 30.33 | 30.62 | 98,783 | +0.10(+0.34%) |
Feb 21, 2006 | 31.08 | 31.18 | 30.22 | 30.52 | 118,748 | -0.72(-2.30%) |
Feb 17, 2006 | 30.25 | 31.31 | 30.16 | 31.24 | 180,026 | +1.04(+3.44%) |
Feb 16, 2006 | 30.09 | 30.30 | 29.97 | 30.20 | 124,633 | +0.15(+0.49%) |
Feb 15, 2006 | 29.98 | 30.22 | 29.84 | 30.05 | 97,398 | -0.08(-0.26%) |
Feb 14, 2006 | 29.80 | 30.29 | 29.72 | 30.13 | 124,171 | +0.46(+1.55%) |
Feb 13, 2006 | 29.48 | 29.84 | 29.34 | 29.67 | 72,933 | +0.03(+0.12%) |
Feb 10, 2006 | 29.57 | 29.79 | 29.13 | 29.64 | 62,547 | +0.07(+0.23%) |
Feb 09, 2006 | 29.47 | 30.03 | 29.41 | 29.57 | 86,320 | +0.27(+0.92%) |
Feb 08, 2006 | 28.82 | 29.51 | 28.74 | 29.30 | 100,399 | +0.34(+1.17%) |
Feb 07, 2006 | 29.51 | 29.99 | 28.92 | 28.96 | 145,405 | -0.64(-2.17%) |
Feb 06, 2006 | 29.71 | 29.71 | 29.17 | 29.60 | 95,783 | -0.16(-0.55%) |
Feb 03, 2006 | 29.72 | 30.07 | 29.68 | 29.77 | 73,510 | +0.02(+0.06%) |
Feb 02, 2006 | 30.03 | 30.17 | 29.46 | 29.75 | 164,447 | -0.34(-1.12%) |