Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 42.82 | 43.01 | 42.47 | 42.50 | 22,088 | -0.41(-0.97%) |
Apr 27, 2006 | 42.88 | 43.21 | 42.16 | 42.91 | 33,875 | +0.02(+0.04%) |
Apr 26, 2006 | 42.47 | 43.27 | 42.42 | 42.89 | 43,114 | +0.53(+1.24%) |
Apr 25, 2006 | 42.92 | 43.03 | 41.39 | 42.37 | 57,556 | -0.56(-1.29%) |
Apr 24, 2006 | 43.92 | 43.92 | 42.85 | 42.92 | 45,662 | -0.87(-1.98%) |
Apr 21, 2006 | 45.20 | 45.20 | 43.65 | 43.79 | 65,308 | -0.94(-2.11%) |
Apr 20, 2006 | 44.46 | 44.76 | 44.27 | 44.73 | 39,079 | +0.27(+0.61%) |
Apr 19, 2006 | 44.07 | 44.53 | 43.84 | 44.46 | 50,760 | +0.23(+0.51%) |
Apr 18, 2006 | 43.14 | 44.24 | 42.90 | 44.23 | 51,397 | +1.10(+2.55%) |
Apr 17, 2006 | 43.79 | 43.79 | 42.81 | 43.13 | 63,503 | -0.66(-1.51%) |
Apr 13, 2006 | 44.03 | 44.26 | 43.51 | 43.79 | 35,468 | -0.50(-1.13%) |
Apr 12, 2006 | 45.07 | 45.09 | 43.94 | 44.29 | 32,707 | -1.02(-2.24%) |
Apr 11, 2006 | 45.91 | 45.91 | 45.20 | 45.30 | 46,193 | -0.51(-1.11%) |
Apr 10, 2006 | 45.81 | 45.87 | 45.24 | 45.81 | 26,335 | +0.14(+0.31%) |
Apr 07, 2006 | 45.62 | 46.08 | 45.34 | 45.67 | 46,618 | +0.42(+0.94%) |
Apr 06, 2006 | 45.21 | 45.42 | 44.26 | 45.25 | 50,547 | +0.04(+0.08%) |
Apr 05, 2006 | 45.39 | 45.61 | 45.11 | 45.21 | 28,990 | -0.05(-0.10%) |
Apr 04, 2006 | 44.82 | 45.44 | 44.77 | 45.26 | 35,574 | +0.42(+0.95%) |
Apr 03, 2006 | 46.10 | 46.55 | 44.67 | 44.83 | 35,893 | -1.19(-2.58%) |
Mar 31, 2006 | 45.81 | 46.02 | 45.22 | 46.02 | 26,548 | +0.12(+0.27%) |
Mar 30, 2006 | 46.47 | 46.50 | 45.55 | 45.90 | 21,663 | -0.54(-1.16%) |
Mar 29, 2006 | 44.81 | 46.84 | 44.76 | 46.43 | 53,946 | +1.54(+3.44%) |
Mar 28, 2006 | 44.87 | 44.99 | 44.39 | 44.89 | 27,822 | -0.14(-0.31%) |
Mar 27, 2006 | 44.64 | 45.44 | 44.64 | 45.03 | 33,238 | +0.26(+0.59%) |
Mar 24, 2006 | 44.54 | 44.87 | 43.99 | 44.77 | 22,512 | +0.34(+0.76%) |
Mar 23, 2006 | 43.46 | 44.61 | 43.23 | 44.43 | 37,698 | +1.11(+2.57%) |
Mar 22, 2006 | 42.81 | 43.34 | 42.75 | 43.32 | 15,291 | +0.37(+0.86%) |
Mar 21, 2006 | 43.03 | 43.54 | 42.93 | 42.95 | 38,441 | -0.20(-0.46%) |
Mar 20, 2006 | 43.44 | 43.44 | 42.75 | 43.15 | 26,866 | -0.14(-0.33%) |
Mar 17, 2006 | 43.17 | 43.70 | 43.11 | 43.29 | 78,264 | +0.23(+0.52%) |
Mar 16, 2006 | 42.42 | 43.06 | 42.42 | 43.06 | 20,495 | +0.64(+1.51%) |
Mar 15, 2006 | 43.18 | 43.18 | 42.23 | 42.42 | 30,371 | -0.61(-1.42%) |
Mar 14, 2006 | 43.03 | 43.17 | 42.61 | 43.03 | 27,822 | +0.33(+0.77%) |
Mar 13, 2006 | 43.08 | 43.41 | 42.61 | 42.71 | 42,158 | -0.24(-0.55%) |
Mar 10, 2006 | 42.14 | 42.94 | 42.14 | 42.94 | 21,557 | +0.71(+1.67%) |
Mar 09, 2006 | 43.03 | 43.41 | 42.23 | 42.23 | 31,751 | -0.68(-1.58%) |
Mar 08, 2006 | 42.35 | 42.94 | 42.19 | 42.91 | 45,556 | +0.56(+1.33%) |
Mar 07, 2006 | 42.99 | 42.99 | 41.82 | 42.35 | 51,715 | -1.06(-2.45%) |
Mar 06, 2006 | 43.60 | 43.60 | 43.03 | 43.41 | 60,423 | -0.53(-1.20%) |
Mar 03, 2006 | 44.12 | 44.33 | 43.94 | 43.94 | 26,123 | -0.27(-0.62%) |
Mar 02, 2006 | 44.35 | 44.70 | 43.84 | 44.21 | 61,485 | -0.34(-0.76%) |
Mar 01, 2006 | 44.45 | 44.78 | 44.27 | 44.55 | 33,238 | -0.08(-0.19%) |
Feb 28, 2006 | 45.26 | 45.45 | 44.49 | 44.64 | 31,433 | -0.62(-1.37%) |
Feb 27, 2006 | 45.53 | 45.68 | 44.97 | 45.26 | 31,964 | -0.22(-0.48%) |
Feb 24, 2006 | 44.69 | 45.48 | 44.54 | 45.47 | 51,822 | +0.69(+1.53%) |
Feb 23, 2006 | 44.69 | 45.01 | 44.64 | 44.79 | 48,317 | +0.09(+0.21%) |
Feb 22, 2006 | 44.26 | 45.16 | 44.26 | 44.69 | 39,291 | +0.38(+0.85%) |
Feb 21, 2006 | 45.39 | 45.39 | 44.28 | 44.32 | 51,503 | -0.89(-1.96%) |
Feb 17, 2006 | 46.10 | 46.10 | 45.20 | 45.20 | 28,884 | -0.69(-1.50%) |
Feb 16, 2006 | 44.81 | 46.47 | 44.81 | 45.89 | 81,343 | +1.06(+2.37%) |
Feb 15, 2006 | 43.22 | 44.82 | 43.13 | 44.82 | 165,873 | +1.79(+4.16%) |
Feb 14, 2006 | 42.84 | 43.52 | 42.53 | 43.03 | 110,334 | +0.19(+0.44%) |
Feb 13, 2006 | 43.83 | 43.83 | 42.67 | 42.85 | 70,193 | -0.98(-2.23%) |
Feb 10, 2006 | 44.02 | 44.17 | 43.70 | 43.83 | 71,361 | -0.29(-0.66%) |
Feb 09, 2006 | 44.30 | 44.68 | 43.65 | 44.12 | 72,317 | -0.08(-0.19%) |
Feb 08, 2006 | 44.36 | 44.56 | 43.98 | 44.20 | 104,175 | -0.16(-0.36%) |
Feb 07, 2006 | 45.06 | 45.06 | 43.59 | 44.36 | 119,254 | -0.74(-1.65%) |
Feb 06, 2006 | 45.06 | 46.19 | 44.91 | 45.11 | 133,909 | +0.05(+0.10%) |
Feb 03, 2006 | 43.41 | 45.39 | 43.23 | 45.06 | 134,865 | +1.65(+3.80%) |
Feb 02, 2006 | 42.89 | 43.84 | 42.75 | 43.41 | 122,121 | +0.52(+1.21%) |