Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 46.13 | 46.95 | 45.61 | 45.68 | 4,551,063 | -0.44(-0.96%) |
Apr 27, 2006 | 45.25 | 46.13 | 45.12 | 46.12 | 3,912,371 | +0.81(+1.79%) |
Apr 26, 2006 | 44.60 | 45.43 | 44.58 | 45.31 | 2,434,349 | +0.89(+2.00%) |
Apr 25, 2006 | 44.55 | 44.61 | 44.33 | 44.42 | 1,657,622 | -0.13(-0.30%) |
Apr 24, 2006 | 44.65 | 44.71 | 44.27 | 44.55 | 1,442,957 | -0.10(-0.22%) |
Apr 21, 2006 | 44.89 | 44.90 | 44.49 | 44.65 | 1,788,473 | -0.04(-0.09%) |
Apr 20, 2006 | 44.36 | 44.74 | 44.33 | 44.70 | 2,095,675 | +0.07(+0.16%) |
Apr 19, 2006 | 44.32 | 44.70 | 44.17 | 44.62 | 2,515,939 | +0.28(+0.63%) |
Apr 18, 2006 | 43.56 | 44.41 | 43.54 | 44.34 | 2,858,889 | +0.83(+1.91%) |
Apr 17, 2006 | 43.70 | 43.85 | 43.42 | 43.51 | 2,071,044 | -0.23(-0.52%) |
Apr 13, 2006 | 43.80 | 43.85 | 43.47 | 43.74 | 1,659,503 | -0.06(-0.13%) |
Apr 12, 2006 | 43.88 | 44.17 | 43.75 | 43.80 | 1,640,175 | -0.23(-0.53%) |
Apr 11, 2006 | 44.37 | 44.51 | 43.88 | 44.03 | 2,900,112 | -0.34(-0.76%) |
Apr 10, 2006 | 44.54 | 44.68 | 44.32 | 44.37 | 1,619,991 | -0.17(-0.38%) |
Apr 07, 2006 | 44.94 | 45.22 | 44.44 | 44.54 | 1,702,778 | -0.37(-0.82%) |
Apr 06, 2006 | 44.70 | 45.02 | 44.67 | 44.91 | 2,390,219 | -0.09(-0.21%) |
Apr 05, 2006 | 44.84 | 45.16 | 44.73 | 45.01 | 1,816,525 | +0.17(+0.38%) |
Apr 04, 2006 | 44.20 | 44.96 | 44.13 | 44.84 | 2,066,939 | +0.63(+1.43%) |
Apr 03, 2006 | 44.34 | 44.81 | 44.12 | 44.20 | 2,233,881 | -0.12(-0.26%) |
Mar 31, 2006 | 44.78 | 44.92 | 44.29 | 44.32 | 2,601,463 | -0.50(-1.12%) |
Mar 30, 2006 | 45.05 | 45.53 | 44.82 | 44.82 | 2,590,687 | -0.37(-0.81%) |
Mar 29, 2006 | 45.15 | 45.50 | 44.91 | 45.19 | 2,626,265 | +0.05(+0.10%) |
Mar 28, 2006 | 45.25 | 45.49 | 44.90 | 45.15 | 3,706,943 | -0.12(-0.27%) |
Mar 27, 2006 | 44.71 | 45.38 | 44.71 | 45.27 | 4,597,417 | +0.73(+1.64%) |
Mar 24, 2006 | 44.63 | 44.89 | 44.44 | 44.54 | 1,527,455 | -0.14(-0.31%) |
Mar 23, 2006 | 44.56 | 44.78 | 44.18 | 44.68 | 2,040,940 | +0.03(+0.07%) |
Mar 22, 2006 | 43.57 | 44.78 | 43.57 | 44.65 | 1,746,053 | +0.06(+0.14%) |
Mar 21, 2006 | 45.09 | 45.09 | 44.55 | 44.58 | 1,517,192 | -0.48(-1.06%) |
Mar 20, 2006 | 45.02 | 45.19 | 44.82 | 45.06 | 2,000,230 | +0.32(+0.71%) |
Mar 17, 2006 | 44.93 | 44.94 | 44.27 | 44.75 | 4,167,403 | +0.10(+0.22%) |
Mar 16, 2006 | 45.05 | 45.05 | 44.52 | 44.65 | 2,148,358 | -0.40(-0.90%) |
Mar 15, 2006 | 44.51 | 45.05 | 44.44 | 45.05 | 1,902,733 | +0.37(+0.84%) |
Mar 14, 2006 | 43.85 | 44.69 | 43.85 | 44.68 | 2,649,527 | +0.68(+1.54%) |
Mar 13, 2006 | 44.38 | 44.60 | 43.92 | 44.00 | 2,318,892 | -0.46(-1.03%) |
Mar 10, 2006 | 44.15 | 44.70 | 44.02 | 44.46 | 2,464,453 | +0.25(+0.56%) |
Mar 09, 2006 | 44.17 | 44.47 | 44.06 | 44.21 | 1,970,468 | -0.08(-0.18%) |
Mar 08, 2006 | 44.08 | 44.41 | 43.83 | 44.29 | 3,036,266 | +0.15(+0.33%) |
Mar 07, 2006 | 43.73 | 44.15 | 43.41 | 44.15 | 3,239,299 | +0.37(+0.85%) |
Mar 06, 2006 | 43.85 | 44.05 | 43.51 | 43.77 | 2,138,095 | +0.08(+0.19%) |
Mar 03, 2006 | 43.88 | 44.08 | 43.63 | 43.69 | 3,419,070 | -0.50(-1.14%) |
Mar 02, 2006 | 44.18 | 44.44 | 44.09 | 44.19 | 2,688,355 | -0.28(-0.63%) |
Mar 01, 2006 | 45.05 | 45.17 | 44.41 | 44.47 | 3,027,200 | -0.57(-1.26%) |
Feb 28, 2006 | 45.30 | 45.30 | 44.84 | 45.04 | 3,851,992 | -0.26(-0.57%) |
Feb 27, 2006 | 45.09 | 45.40 | 45.08 | 45.30 | 2,648,501 | +0.03(+0.08%) |
Feb 24, 2006 | 45.08 | 45.34 | 44.90 | 45.26 | 3,277,443 | +0.51(+1.14%) |
Feb 23, 2006 | 44.39 | 44.89 | 44.23 | 44.75 | 2,568,108 | +0.01(+0.03%) |
Feb 22, 2006 | 43.71 | 44.81 | 43.61 | 44.74 | 4,664,981 | +0.58(+1.31%) |
Feb 21, 2006 | 43.96 | 44.40 | 43.91 | 44.16 | 2,769,944 | +0.13(+0.29%) |
Feb 17, 2006 | 44.43 | 44.43 | 43.93 | 44.03 | 2,812,706 | -0.43(-0.97%) |
Feb 16, 2006 | 44.15 | 44.50 | 43.96 | 44.47 | 2,603,686 | +0.17(+0.38%) |
Feb 15, 2006 | 45.60 | 44.72 | 44.05 | 44.30 | 3,772,283 | -0.22(-0.50%) |
Feb 14, 2006 | 43.77 | 44.87 | 43.73 | 44.52 | 4,012,947 | +0.90(+2.06%) |
Feb 13, 2006 | 43.70 | 43.81 | 43.42 | 43.62 | 3,057,818 | -0.37(-0.85%) |
Feb 10, 2006 | 44.03 | 44.20 | 43.71 | 43.99 | 2,906,269 | -0.04(-0.08%) |
Feb 09, 2006 | 43.32 | 44.22 | 43.30 | 44.03 | 5,929,707 | -0.19(-0.44%) |
Feb 08, 2006 | 44.08 | 44.22 | 43.58 | 44.22 | 2,671,079 | +0.49(+1.12%) |
Feb 07, 2006 | 43.91 | 44.02 | 43.61 | 43.73 | 3,364,506 | -0.26(-0.60%) |
Feb 06, 2006 | 43.75 | 44.25 | 43.46 | 43.99 | 2,472,835 | +0.37(+0.84%) |
Feb 03, 2006 | 43.56 | 43.94 | 43.56 | 43.63 | 2,899,085 | -0.23(-0.52%) |
Feb 02, 2006 | 44.24 | 44.32 | 43.73 | 43.85 | 2,917,388 | -0.54(-1.21%) |