Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | -1.25(-2.65%) |
Apr 27, 2006 | 47.15 | 47.15 | 46.30 | 47.15 | 9,014 | -0.10(-0.21%) |
Apr 26, 2006 | 47.25 | 47.70 | 46.90 | 47.25 | 9,603 | -0.80(-1.66%) |
Apr 25, 2006 | 48.05 | 47.75 | 47.25 | 48.05 | 7,197 | +0.00(+0.00%) |
Apr 24, 2006 | 48.05 | 47.55 | 46.95 | 48.05 | 61,241 | +0.00(+0.00%) |
Apr 21, 2006 | 46.95 | 48.05 | 47.40 | 48.05 | 4,142 | +1.10(+2.34%) |
Apr 20, 2006 | 46.25 | 46.95 | 46.30 | 46.95 | 17,236 | +0.70(+1.51%) |
Apr 19, 2006 | 45.35 | 46.25 | 45.60 | 46.25 | 11,402 | +0.90(+1.98%) |
Apr 18, 2006 | 45.35 | 45.95 | 45.05 | 45.35 | 7,447 | -0.20(-0.44%) |
Apr 17, 2006 | 45.55 | 45.75 | 45.20 | 45.55 | 6,650 | -0.15(-0.33%) |
Apr 13, 2006 | 45.90 | 45.70 | 45.10 | 45.70 | 19,905 | -0.20(-0.44%) |
Apr 12, 2006 | 46.35 | 45.90 | 45.60 | 45.90 | 11,849 | -0.45(-0.97%) |
Apr 11, 2006 | 46.35 | 46.35 | 45.65 | 46.35 | 6,963 | +0.45(+0.98%) |
Apr 10, 2006 | 45.90 | 45.95 | 45.00 | 45.90 | 37,002 | +0.95(+2.11%) |
Apr 07, 2006 | 44.95 | 45.50 | 44.55 | 44.95 | 46,386 | -0.35(-0.77%) |
Apr 06, 2006 | 45.30 | 45.30 | 44.55 | 45.30 | 6,711 | +0.35(+0.78%) |
Apr 05, 2006 | 44.95 | 45.00 | 44.15 | 44.95 | 18,676 | +0.30(+0.67%) |
Apr 04, 2006 | 44.65 | 44.70 | 44.15 | 44.65 | 5,448 | +1.00(+2.29%) |
Apr 03, 2006 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 43.65 | 43.90 | 43.20 | 43.65 | 7,831 | -0.60(-1.36%) |
Mar 30, 2006 | 44.25 | 44.30 | 43.75 | 44.25 | 36,015 | -0.40(-0.90%) |
Mar 29, 2006 | 44.65 | 44.65 | 44.40 | 44.65 | 13,016 | +0.45(+1.02%) |
Mar 28, 2006 | 44.70 | 44.80 | 44.10 | 44.20 | 30,475 | -0.50(-1.12%) |
Mar 27, 2006 | 44.70 | 44.75 | 44.10 | 44.70 | 11,318 | -0.30(-0.67%) |
Mar 24, 2006 | 44.75 | 45.00 | 44.35 | 45.00 | 5,753 | +0.50(+1.12%) |
Mar 21, 2006 | 44.50 | 45.10 | 44.50 | 44.50 | 15,820 | -0.35(-0.78%) |
Mar 20, 2006 | 44.85 | 45.45 | 42.03 | 44.85 | 33,507 | -0.40(-0.88%) |
Mar 17, 2006 | 45.25 | 45.45 | 44.90 | 45.25 | 15,725 | +0.60(+1.34%) |
Mar 16, 2006 | 44.65 | 45.15 | 44.15 | 44.65 | 88,958 | -0.15(-0.33%) |
Mar 15, 2006 | 45.30 | 45.35 | 44.75 | 44.80 | 26,231 | -0.50(-1.10%) |
Mar 14, 2006 | 44.50 | 45.30 | 44.85 | 45.30 | 8,032 | +0.80(+1.80%) |
Mar 13, 2006 | 44.50 | 44.80 | 44.45 | 44.50 | 9,667 | -0.35(-0.78%) |
Mar 10, 2006 | 44.85 | 44.90 | 44.35 | 44.85 | 15,231 | -0.35(-0.77%) |
Mar 09, 2006 | 45.20 | 45.35 | 44.75 | 45.20 | 34,841 | -0.65(-1.42%) |
Mar 08, 2006 | 45.85 | 45.95 | 45.35 | 45.85 | 5,042 | +0.65(+1.44%) |
Mar 07, 2006 | 45.20 | 46.00 | 45.20 | 45.20 | 9,693 | +1.25(+2.84%) |
Mar 06, 2006 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 43.95 | 44.87 | 43.95 | 43.95 | 131,811 | -1.20(-2.66%) |
Mar 02, 2006 | 45.15 | 45.40 | 44.90 | 45.15 | 114,438 | +0.00(+0.00%) |
Mar 01, 2006 | 45.15 | 45.45 | 44.75 | 45.15 | 25,438 | -0.85(-1.85%) |
Feb 28, 2006 | 45.15 | 46.60 | 46.00 | 46.00 | 14,096 | +0.85(+1.88%) |
Feb 27, 2006 | 45.15 | 46.00 | 45.15 | 45.15 | 14,538 | +0.95(+2.15%) |
Feb 24, 2006 | 44.20 | 44.85 | 44.20 | 44.20 | 45,715 | +0.20(+0.45%) |
Feb 23, 2006 | 44.00 | 44.35 | 43.90 | 44.00 | 35,436 | +1.05(+2.44%) |
Feb 22, 2006 | 42.95 | 43.50 | 42.90 | 42.95 | 41,331 | -0.30(-0.69%) |
Feb 21, 2006 | 43.25 | 44.00 | 43.25 | 43.25 | 8,328 | -0.40(-0.92%) |
Feb 17, 2006 | 43.65 | 43.65 | 42.90 | 43.65 | 15,425 | -1.55(-3.43%) |
Feb 15, 2006 | 45.20 | 45.50 | 44.70 | 45.20 | 17,785 | -1.15(-2.48%) |
Feb 14, 2006 | 46.35 | 46.35 | 45.55 | 46.35 | 8,605 | -1.30(-2.73%) |
Feb 13, 2006 | 47.65 | 47.75 | 46.90 | 47.65 | 7,554 | +1.35(+2.92%) |
Feb 10, 2006 | 46.30 | 46.30 | 45.55 | 46.30 | 9,215 | +0.95(+2.09%) |
Feb 09, 2006 | 45.35 | 45.35 | 44.40 | 45.35 | 23,981 | +1.85(+4.25%) |
Feb 08, 2006 | 43.50 | 43.55 | 42.75 | 43.50 | 15,958 | -0.60(-1.36%) |
Feb 07, 2006 | 43.85 | 44.50 | 43.75 | 44.10 | 10,664 | +0.25(+0.57%) |
Feb 06, 2006 | 43.85 | 43.85 | 43.40 | 43.85 | 11,028 | +2.20(+5.28%) |
Feb 03, 2006 | 41.65 | 42.20 | 41.50 | 41.65 | 173,228 | -0.60(-1.42%) |
Feb 02, 2006 | 42.25 | 42.55 | 41.85 | 42.25 | 40,008 | -0.10(-0.24%) |