Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.22 | 49.73 | 48.63 | 49.43 | 804,804 | +0.30(+0.61%) |
Apr 27, 2006 | 48.65 | 50.10 | 48.11 | 49.13 | 1,463,122 | +0.45(+0.93%) |
Apr 26, 2006 | 50.23 | 50.37 | 48.50 | 48.68 | 1,467,984 | -1.68(-3.34%) |
Apr 25, 2006 | 50.68 | 51.35 | 50.17 | 50.36 | 1,445,304 | +0.36(+0.71%) |
Apr 24, 2006 | 50.11 | 50.14 | 49.37 | 50.00 | 538,313 | -0.13(-0.26%) |
Apr 21, 2006 | 50.54 | 50.76 | 49.37 | 50.13 | 1,052,661 | -0.12(-0.25%) |
Apr 20, 2006 | 50.26 | 51.15 | 50.13 | 50.26 | 1,202,397 | +0.06(+0.12%) |
Apr 19, 2006 | 50.95 | 51.25 | 49.83 | 50.20 | 1,273,740 | -0.02(-0.04%) |
Apr 18, 2006 | 50.41 | 51.24 | 50.07 | 50.22 | 1,404,265 | -0.12(-0.23%) |
Apr 17, 2006 | 49.87 | 51.28 | 49.43 | 50.33 | 1,140,330 | +0.28(+0.56%) |
Apr 13, 2006 | 49.88 | 50.40 | 48.78 | 50.05 | 833,127 | +0.29(+0.57%) |
Apr 12, 2006 | 48.83 | 49.91 | 48.73 | 49.77 | 1,241,281 | +0.94(+1.92%) |
Apr 11, 2006 | 49.62 | 50.30 | 48.22 | 48.83 | 2,247,023 | -0.79(-1.58%) |
Apr 10, 2006 | 50.08 | 50.94 | 49.42 | 49.62 | 1,262,066 | -0.41(-0.82%) |
Apr 07, 2006 | 51.35 | 52.08 | 49.87 | 50.03 | 2,050,712 | -1.21(-2.37%) |
Apr 06, 2006 | 50.89 | 51.48 | 50.52 | 51.24 | 1,162,684 | +0.34(+0.66%) |
Apr 05, 2006 | 50.15 | 51.47 | 50.07 | 50.91 | 1,827,033 | +0.99(+1.99%) |
Apr 04, 2006 | 49.33 | 50.01 | 48.59 | 49.91 | 1,357,875 | +1.26(+2.59%) |
Apr 03, 2006 | 50.02 | 50.43 | 48.48 | 48.65 | 1,318,325 | -1.26(-2.52%) |
Mar 31, 2006 | 50.02 | 51.15 | 49.49 | 49.91 | 1,604,787 | -0.06(-0.12%) |
Mar 30, 2006 | 49.65 | 50.66 | 49.63 | 49.97 | 1,317,002 | +0.36(+0.72%) |
Mar 29, 2006 | 48.74 | 50.20 | 48.72 | 49.61 | 1,791,504 | +1.10(+2.26%) |
Mar 28, 2006 | 48.04 | 50.33 | 48.00 | 48.52 | 2,912,824 | +0.10(+0.21%) |
Mar 27, 2006 | 47.27 | 48.54 | 46.83 | 48.41 | 2,057,461 | +1.11(+2.35%) |
Mar 24, 2006 | 45.72 | 47.41 | 45.72 | 47.30 | 1,558,256 | +1.49(+3.26%) |
Mar 23, 2006 | 46.55 | 46.56 | 45.53 | 45.81 | 1,485,354 | -0.77(-1.65%) |
Mar 22, 2006 | 45.33 | 47.68 | 45.23 | 46.57 | 2,149,121 | +1.01(+2.21%) |
Mar 21, 2006 | 47.11 | 47.11 | 45.40 | 45.57 | 1,309,981 | -1.47(-3.13%) |
Mar 20, 2006 | 46.58 | 47.11 | 46.29 | 47.04 | 1,631,943 | +0.45(+0.98%) |
Mar 17, 2006 | 45.55 | 46.69 | 45.44 | 46.59 | 1,214,495 | +1.04(+2.28%) |
Mar 16, 2006 | 46.25 | 46.98 | 45.50 | 45.55 | 1,357,597 | -0.83(-1.79%) |
Mar 15, 2006 | 46.03 | 46.60 | 45.63 | 46.38 | 1,877,880 | +0.55(+1.20%) |
Mar 14, 2006 | 45.46 | 46.03 | 44.55 | 45.83 | 2,110,978 | +0.34(+0.76%) |
Mar 13, 2006 | 45.08 | 46.43 | 44.91 | 45.48 | 1,365,800 | +1.16(+2.62%) |
Mar 10, 2006 | 44.48 | 45.46 | 44.29 | 44.32 | 1,417,223 | -0.26(-0.58%) |
Mar 09, 2006 | 45.89 | 46.12 | 44.39 | 44.58 | 3,191,340 | -1.18(-2.57%) |
Mar 08, 2006 | 46.76 | 46.76 | 45.65 | 45.76 | 2,926,591 | -1.23(-2.61%) |
Mar 07, 2006 | 46.61 | 47.98 | 46.44 | 46.98 | 3,200,834 | -0.08(-0.18%) |
Mar 06, 2006 | 46.05 | 48.87 | 45.67 | 47.07 | 8,738,235 | +5.23(+12.51%) |
Mar 03, 2006 | 42.11 | 42.98 | 41.60 | 41.83 | 1,777,199 | -0.40(-0.95%) |
Mar 02, 2006 | 43.09 | 43.17 | 41.87 | 42.24 | 1,307,461 | -0.90(-2.08%) |
Mar 01, 2006 | 43.14 | 43.48 | 42.86 | 43.13 | 1,053,971 | -0.03(-0.06%) |
Feb 28, 2006 | 43.00 | 43.54 | 42.71 | 43.16 | 1,090,923 | +0.16(+0.36%) |
Feb 27, 2006 | 43.70 | 44.29 | 42.89 | 43.00 | 1,548,080 | -0.39(-0.90%) |
Feb 24, 2006 | 42.23 | 44.27 | 42.22 | 43.39 | 3,311,617 | +0.20(+0.47%) |
Feb 23, 2006 | 43.68 | 44.00 | 42.78 | 43.19 | 2,041,811 | -0.59(-1.35%) |
Feb 22, 2006 | 42.77 | 44.44 | 42.28 | 43.78 | 2,133,672 | +0.76(+1.77%) |
Feb 21, 2006 | 43.06 | 43.48 | 42.37 | 43.02 | 1,144,257 | +0.21(+0.49%) |
Feb 17, 2006 | 42.61 | 43.76 | 42.40 | 42.81 | 1,737,996 | +0.13(+0.30%) |
Feb 16, 2006 | 42.11 | 43.14 | 41.90 | 42.68 | 1,763,579 | +0.54(+1.28%) |
Feb 15, 2006 | 40.18 | 42.14 | 40.02 | 42.14 | 1,697,447 | +1.91(+4.75%) |
Feb 14, 2006 | 39.19 | 40.38 | 39.19 | 40.23 | 1,469,984 | +1.01(+2.58%) |
Feb 13, 2006 | 38.62 | 39.46 | 38.55 | 39.22 | 1,081,863 | +0.58(+1.50%) |
Feb 10, 2006 | 38.97 | 39.46 | 38.41 | 38.64 | 1,006,425 | -0.05(-0.12%) |
Feb 09, 2006 | 39.29 | 40.25 | 38.64 | 38.69 | 1,024,039 | -0.54(-1.37%) |
Feb 08, 2006 | 39.59 | 39.62 | 38.96 | 39.23 | 1,185,916 | -0.18(-0.44%) |
Feb 07, 2006 | 40.18 | 40.78 | 39.04 | 39.40 | 1,098,510 | -0.84(-2.08%) |
Feb 06, 2006 | 40.74 | 40.90 | 40.16 | 40.24 | 951,211 | -0.56(-1.37%) |
Feb 03, 2006 | 41.28 | 41.44 | 40.68 | 40.80 | 1,462,766 | -0.71(-1.71%) |
Feb 02, 2006 | 42.22 | 42.70 | 41.19 | 41.51 | 1,470,414 | -0.84(-1.98%) |