Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.00 | 53.32 | 52.97 | 53.27 | 4,050,506 | +0.12(+0.23%) |
Apr 27, 2006 | 53.00 | 53.43 | 52.69 | 53.15 | 4,797,007 | -0.18(-0.34%) |
Apr 26, 2006 | 52.90 | 53.41 | 52.75 | 53.33 | 4,337,239 | +0.44(+0.84%) |
Apr 25, 2006 | 53.00 | 53.32 | 52.63 | 52.89 | 6,343,730 | -0.41(-0.76%) |
Apr 24, 2006 | 52.39 | 53.57 | 52.38 | 53.29 | 6,997,860 | +0.25(+0.47%) |
Apr 21, 2006 | 52.38 | 53.32 | 52.32 | 53.04 | 14,862,976 | +1.53(+2.98%) |
Apr 20, 2006 | 51.04 | 51.74 | 50.74 | 51.51 | 6,866,040 | +0.45(+0.88%) |
Apr 19, 2006 | 50.94 | 51.38 | 50.92 | 51.06 | 4,686,675 | +0.18(+0.36%) |
Apr 18, 2006 | 50.11 | 51.26 | 50.10 | 50.88 | 7,015,340 | +0.83(+1.66%) |
Apr 17, 2006 | 50.23 | 50.33 | 49.46 | 50.05 | 5,007,406 | -0.44(-0.88%) |
Apr 13, 2006 | 50.57 | 50.85 | 50.25 | 50.49 | 2,876,793 | -0.08(-0.16%) |
Apr 12, 2006 | 49.87 | 50.74 | 49.87 | 50.57 | 3,939,854 | +0.19(+0.38%) |
Apr 11, 2006 | 49.99 | 50.58 | 49.99 | 50.38 | 4,476,757 | -0.12(-0.23%) |
Apr 10, 2006 | 49.95 | 50.74 | 49.95 | 50.50 | 4,112,086 | -0.03(-0.06%) |
Apr 07, 2006 | 50.67 | 51.18 | 50.39 | 50.53 | 6,587,645 | -0.22(-0.43%) |
Apr 06, 2006 | 49.73 | 51.14 | 49.60 | 50.75 | 16,792,010 | +2.44(+5.06%) |
Apr 05, 2006 | 48.57 | 48.58 | 47.89 | 48.30 | 4,465,050 | +0.29(+0.60%) |
Apr 04, 2006 | 48.26 | 48.63 | 47.72 | 48.02 | 5,828,637 | +0.72(+1.53%) |
Apr 03, 2006 | 47.37 | 48.13 | 47.24 | 47.29 | 5,768,018 | +0.09(+0.20%) |
Mar 31, 2006 | 47.72 | 47.94 | 47.15 | 47.20 | 5,012,698 | -0.52(-1.08%) |
Mar 30, 2006 | 48.37 | 48.40 | 47.39 | 47.72 | 5,392,443 | -0.65(-1.34%) |
Mar 29, 2006 | 48.52 | 49.10 | 48.36 | 48.36 | 8,439,384 | +0.79(+1.65%) |
Mar 28, 2006 | 47.92 | 48.14 | 47.49 | 47.58 | 5,630,425 | -0.34(-0.70%) |
Mar 27, 2006 | 47.83 | 48.16 | 47.71 | 47.92 | 4,478,200 | +0.02(+0.05%) |
Mar 24, 2006 | 47.80 | 48.05 | 47.63 | 47.89 | 5,483,530 | +0.02(+0.04%) |
Mar 23, 2006 | 47.82 | 47.99 | 47.40 | 47.87 | 5,562,591 | +0.44(+0.92%) |
Mar 22, 2006 | 46.62 | 47.49 | 46.62 | 47.44 | 4,738,313 | +0.71(+1.52%) |
Mar 21, 2006 | 46.89 | 46.98 | 46.54 | 46.72 | 5,128,001 | -0.04(-0.09%) |
Mar 20, 2006 | 46.67 | 46.89 | 46.49 | 46.77 | 2,804,307 | +0.13(+0.28%) |
Mar 17, 2006 | 46.96 | 47.05 | 46.61 | 46.64 | 6,493,992 | -0.06(-0.13%) |
Mar 16, 2006 | 46.45 | 47.06 | 46.33 | 46.70 | 6,956,967 | +0.55(+1.20%) |
Mar 15, 2006 | 45.70 | 46.29 | 45.53 | 46.14 | 4,592,060 | +0.29(+0.64%) |
Mar 14, 2006 | 45.01 | 45.99 | 45.01 | 45.85 | 4,216,003 | +0.90(+2.00%) |
Mar 13, 2006 | 45.21 | 45.22 | 44.82 | 44.95 | 3,203,457 | -0.14(-0.32%) |
Mar 10, 2006 | 44.84 | 45.40 | 44.82 | 45.10 | 2,939,014 | +0.32(+0.72%) |
Mar 09, 2006 | 45.23 | 45.37 | 44.75 | 44.77 | 3,445,929 | -0.36(-0.80%) |
Mar 08, 2006 | 45.22 | 45.56 | 44.93 | 45.13 | 4,000,632 | +0.07(+0.15%) |
Mar 07, 2006 | 44.77 | 45.11 | 44.48 | 45.07 | 4,738,473 | +0.22(+0.50%) |
Mar 06, 2006 | 45.18 | 45.40 | 44.61 | 44.84 | 4,948,231 | -0.60(-1.33%) |
Mar 03, 2006 | 45.55 | 45.70 | 45.31 | 45.45 | 4,960,419 | -0.11(-0.23%) |
Mar 02, 2006 | 45.92 | 46.02 | 45.51 | 45.55 | 4,261,066 | -0.39(-0.84%) |
Mar 01, 2006 | 46.26 | 46.26 | 45.84 | 45.94 | 3,266,320 | +0.05(+0.11%) |
Feb 28, 2006 | 45.95 | 46.19 | 45.60 | 45.89 | 4,322,325 | -0.06(-0.14%) |
Feb 27, 2006 | 46.14 | 46.56 | 45.95 | 45.95 | 4,449,014 | -0.14(-0.30%) |
Feb 24, 2006 | 46.11 | 46.24 | 45.60 | 46.09 | 3,096,814 | +0.16(+0.35%) |
Feb 23, 2006 | 45.58 | 46.19 | 45.52 | 45.93 | 4,321,524 | +0.42(+0.92%) |
Feb 22, 2006 | 45.64 | 45.98 | 45.51 | 45.51 | 4,288,328 | -0.14(-0.30%) |
Feb 21, 2006 | 45.94 | 46.21 | 45.43 | 45.65 | 5,943,618 | -0.36(-0.77%) |
Feb 17, 2006 | 45.61 | 46.24 | 45.57 | 46.00 | 3,750,302 | +0.45(+0.99%) |
Feb 16, 2006 | 45.65 | 45.74 | 45.21 | 45.55 | 4,687,477 | -0.05(-0.11%) |
Feb 15, 2006 | 45.96 | 46.26 | 45.58 | 45.60 | 4,286,404 | -0.36(-0.77%) |
Feb 14, 2006 | 45.83 | 46.22 | 45.78 | 45.96 | 6,189,138 | +0.49(+1.08%) |
Feb 13, 2006 | 45.33 | 45.78 | 45.30 | 45.47 | 3,720,955 | +0.19(+0.41%) |
Feb 10, 2006 | 45.08 | 45.51 | 44.59 | 45.28 | 4,702,551 | +0.31(+0.68%) |
Feb 09, 2006 | 44.50 | 45.45 | 44.43 | 44.97 | 6,090,834 | +0.70(+1.58%) |
Feb 08, 2006 | 44.06 | 44.45 | 43.84 | 44.27 | 4,564,156 | +0.22(+0.50%) |
Feb 07, 2006 | 44.37 | 44.45 | 44.01 | 44.06 | 5,024,565 | -0.32(-0.73%) |
Feb 06, 2006 | 44.27 | 44.46 | 44.27 | 44.38 | 4,091,720 | +0.04(+0.10%) |
Feb 03, 2006 | 44.74 | 44.95 | 44.27 | 44.34 | 5,225,182 | -0.65(-1.46%) |
Feb 02, 2006 | 45.62 | 45.95 | 44.93 | 44.99 | 5,143,075 | -0.65(-1.42%) |