Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.07 | 48.18 | 47.22 | 47.44 | 956,606 | -0.48(-0.99%) |
Apr 27, 2006 | 47.66 | 48.31 | 47.13 | 47.92 | 1,204,973 | -0.03(-0.06%) |
Apr 26, 2006 | 48.56 | 48.94 | 47.63 | 47.94 | 3,936,695 | -2.34(-4.66%) |
Apr 25, 2006 | 52.09 | 52.11 | 50.28 | 50.29 | 1,838,440 | -1.14(-2.22%) |
Apr 24, 2006 | 50.97 | 51.51 | 50.10 | 51.43 | 1,356,409 | +0.46(+0.90%) |
Apr 21, 2006 | 50.71 | 51.19 | 50.37 | 50.97 | 1,143,538 | +0.22(+0.43%) |
Apr 20, 2006 | 49.71 | 50.89 | 49.57 | 50.75 | 1,177,354 | +1.05(+2.11%) |
Apr 19, 2006 | 49.04 | 49.98 | 49.04 | 49.71 | 1,333,410 | +0.67(+1.36%) |
Apr 18, 2006 | 48.18 | 49.35 | 48.09 | 49.04 | 953,141 | +0.93(+1.94%) |
Apr 17, 2006 | 47.90 | 48.66 | 47.60 | 48.11 | 547,247 | +0.31(+0.66%) |
Apr 13, 2006 | 47.69 | 48.13 | 47.14 | 47.79 | 276,616 | +0.10(+0.22%) |
Apr 12, 2006 | 47.31 | 47.89 | 47.28 | 47.69 | 423,221 | +0.32(+0.68%) |
Apr 11, 2006 | 47.41 | 48.34 | 46.93 | 47.36 | 628,006 | -0.13(-0.28%) |
Apr 10, 2006 | 48.21 | 48.45 | 47.25 | 47.50 | 836,256 | -0.90(-1.87%) |
Apr 07, 2006 | 49.86 | 49.99 | 48.13 | 48.40 | 733,338 | -1.30(-2.61%) |
Apr 06, 2006 | 48.18 | 49.73 | 48.18 | 49.70 | 1,092,604 | +1.83(+3.82%) |
Apr 05, 2006 | 47.61 | 48.71 | 47.52 | 47.87 | 923,211 | +0.08(+0.16%) |
Apr 04, 2006 | 48.28 | 48.54 | 47.36 | 47.79 | 963,327 | -0.39(-0.81%) |
Apr 03, 2006 | 47.80 | 49.51 | 47.58 | 48.18 | 1,731,952 | +0.63(+1.32%) |
Mar 31, 2006 | 47.61 | 48.30 | 47.42 | 47.55 | 1,158,450 | -0.22(-0.46%) |
Mar 30, 2006 | 47.04 | 47.80 | 46.76 | 47.77 | 1,252,756 | +0.92(+1.97%) |
Mar 29, 2006 | 46.14 | 47.11 | 46.14 | 46.85 | 880,048 | +0.77(+1.67%) |
Mar 28, 2006 | 44.42 | 46.58 | 44.23 | 46.08 | 1,890,739 | +1.66(+3.73%) |
Mar 27, 2006 | 43.96 | 44.48 | 43.53 | 44.42 | 401,272 | +0.36(+0.82%) |
Mar 24, 2006 | 44.21 | 44.54 | 43.89 | 44.06 | 526,559 | -0.23(-0.52%) |
Mar 23, 2006 | 44.52 | 44.54 | 43.72 | 44.29 | 453,466 | -0.35(-0.79%) |
Mar 22, 2006 | 43.90 | 44.74 | 43.74 | 44.64 | 584,633 | +0.53(+1.21%) |
Mar 21, 2006 | 44.23 | 44.93 | 43.89 | 44.11 | 602,381 | -0.17(-0.39%) |
Mar 20, 2006 | 44.47 | 44.94 | 44.22 | 44.28 | 1,091,134 | -0.24(-0.53%) |
Mar 17, 2006 | 44.28 | 44.65 | 44.02 | 44.52 | 866,606 | +0.07(+0.15%) |
Mar 16, 2006 | 44.65 | 44.70 | 44.27 | 44.45 | 861,145 | -0.11(-0.26%) |
Mar 15, 2006 | 43.97 | 44.65 | 43.96 | 44.56 | 836,571 | +0.52(+1.19%) |
Mar 14, 2006 | 43.63 | 44.24 | 43.49 | 44.04 | 993,572 | +0.43(+0.98%) |
Mar 13, 2006 | 43.04 | 43.93 | 43.04 | 43.61 | 1,262,628 | +0.69(+1.60%) |
Mar 10, 2006 | 42.33 | 43.10 | 42.23 | 42.93 | 1,093,549 | +0.53(+1.26%) |
Mar 09, 2006 | 41.47 | 42.78 | 41.39 | 42.39 | 1,484,531 | +1.22(+2.96%) |
Mar 08, 2006 | 40.88 | 41.29 | 40.78 | 41.17 | 679,779 | +0.23(+0.56%) |
Mar 07, 2006 | 40.76 | 41.15 | 40.76 | 40.95 | 544,937 | +0.14(+0.35%) |
Mar 06, 2006 | 40.52 | 41.22 | 40.50 | 40.80 | 688,706 | +0.29(+0.70%) |
Mar 03, 2006 | 40.70 | 41.19 | 40.47 | 40.52 | 336,686 | -0.20(-0.49%) |
Mar 02, 2006 | 41.66 | 41.71 | 40.47 | 40.72 | 937,178 | -1.13(-2.71%) |
Mar 01, 2006 | 41.85 | 42.02 | 41.56 | 41.85 | 805,066 | +0.21(+0.50%) |
Feb 28, 2006 | 41.24 | 41.74 | 41.18 | 41.64 | 971,624 | +0.40(+0.97%) |
Feb 27, 2006 | 41.13 | 41.54 | 40.78 | 41.24 | 1,053,328 | +0.35(+0.86%) |
Feb 24, 2006 | 40.52 | 40.89 | 40.44 | 40.89 | 973,409 | +0.27(+0.66%) |
Feb 23, 2006 | 40.10 | 40.70 | 39.86 | 40.62 | 578,857 | +0.50(+1.23%) |
Feb 22, 2006 | 39.67 | 40.47 | 39.67 | 40.13 | 1,377,202 | +0.47(+1.18%) |
Feb 21, 2006 | 40.38 | 40.39 | 39.52 | 39.66 | 1,266,514 | -0.92(-2.28%) |
Feb 17, 2006 | 41.33 | 41.33 | 40.31 | 40.58 | 1,229,757 | -0.74(-1.80%) |
Feb 16, 2006 | 41.95 | 41.95 | 41.11 | 41.33 | 831,740 | -0.55(-1.32%) |
Feb 15, 2006 | 41.47 | 41.90 | 40.92 | 41.88 | 973,829 | +0.22(+0.53%) |
Feb 14, 2006 | 41.80 | 41.88 | 41.41 | 41.66 | 761,693 | -0.29(-0.68%) |
Feb 13, 2006 | 42.82 | 42.85 | 41.55 | 41.95 | 1,198,147 | -0.64(-1.50%) |
Feb 10, 2006 | 45.23 | 45.23 | 42.33 | 42.58 | 2,234,672 | -0.64(-1.48%) |
Feb 09, 2006 | 42.80 | 43.99 | 42.80 | 43.22 | 1,130,201 | +0.66(+1.54%) |
Feb 08, 2006 | 41.87 | 42.95 | 41.64 | 42.56 | 750,036 | +0.43(+1.02%) |
Feb 07, 2006 | 41.92 | 42.41 | 41.80 | 42.14 | 621,075 | +0.11(+0.27%) |
Feb 06, 2006 | 42.85 | 43.09 | 41.97 | 42.02 | 668,543 | -0.97(-2.26%) |
Feb 03, 2006 | 43.62 | 43.76 | 42.82 | 42.99 | 461,132 | -0.72(-1.66%) |
Feb 02, 2006 | 43.33 | 43.80 | 42.90 | 43.72 | 452,836 | +0.21(+0.48%) |