Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.99 | 53.30 | 52.95 | 53.26 | 4,051,805 | +0.12(+0.23%) |
Apr 27, 2006 | 52.99 | 53.41 | 52.68 | 53.13 | 4,798,545 | -0.18(-0.34%) |
Apr 26, 2006 | 52.89 | 53.39 | 52.74 | 53.31 | 4,338,631 | +0.44(+0.84%) |
Apr 25, 2006 | 52.99 | 53.30 | 52.61 | 52.87 | 6,345,765 | -0.41(-0.76%) |
Apr 24, 2006 | 52.37 | 53.55 | 52.36 | 53.27 | 7,000,105 | +0.25(+0.47%) |
Apr 21, 2006 | 52.36 | 53.30 | 52.31 | 53.02 | 14,867,744 | +1.53(+2.98%) |
Apr 20, 2006 | 51.02 | 51.72 | 50.72 | 51.49 | 6,868,242 | +0.45(+0.88%) |
Apr 19, 2006 | 50.92 | 51.36 | 50.90 | 51.04 | 4,688,179 | +0.18(+0.36%) |
Apr 18, 2006 | 50.09 | 51.24 | 50.08 | 50.86 | 7,017,590 | +0.83(+1.66%) |
Apr 17, 2006 | 50.21 | 50.31 | 49.44 | 50.03 | 5,009,012 | -0.44(-0.88%) |
Apr 13, 2006 | 50.56 | 50.83 | 50.23 | 50.47 | 2,877,715 | -0.08(-0.16%) |
Apr 12, 2006 | 49.86 | 50.72 | 49.86 | 50.56 | 3,941,118 | +0.19(+0.38%) |
Apr 11, 2006 | 49.98 | 50.57 | 49.98 | 50.36 | 4,478,193 | -0.12(-0.23%) |
Apr 10, 2006 | 49.94 | 50.72 | 49.94 | 50.48 | 4,113,405 | -0.03(-0.06%) |
Apr 07, 2006 | 50.65 | 51.17 | 50.38 | 50.51 | 6,589,759 | -0.22(-0.43%) |
Apr 06, 2006 | 49.71 | 51.12 | 49.58 | 50.73 | 16,797,396 | +2.44(+5.06%) |
Apr 05, 2006 | 48.55 | 48.56 | 47.88 | 48.29 | 4,466,483 | +0.29(+0.60%) |
Apr 04, 2006 | 48.25 | 48.62 | 47.70 | 48.00 | 5,830,506 | +0.72(+1.53%) |
Apr 03, 2006 | 47.36 | 48.12 | 47.23 | 47.28 | 5,769,869 | +0.09(+0.20%) |
Mar 31, 2006 | 47.70 | 47.93 | 47.13 | 47.18 | 5,014,306 | -0.52(-1.08%) |
Mar 30, 2006 | 48.36 | 48.39 | 47.38 | 47.70 | 5,394,173 | -0.65(-1.34%) |
Mar 29, 2006 | 48.50 | 49.08 | 48.35 | 48.35 | 8,442,091 | +0.79(+1.65%) |
Mar 28, 2006 | 47.90 | 48.12 | 47.47 | 47.56 | 5,632,231 | -0.34(-0.70%) |
Mar 27, 2006 | 47.81 | 48.14 | 47.69 | 47.90 | 4,479,637 | +0.02(+0.05%) |
Mar 24, 2006 | 47.78 | 48.04 | 47.61 | 47.88 | 5,485,289 | +0.02(+0.04%) |
Mar 23, 2006 | 47.80 | 47.98 | 47.38 | 47.86 | 5,564,375 | +0.44(+0.92%) |
Mar 22, 2006 | 46.60 | 47.47 | 46.60 | 47.42 | 4,739,833 | +0.71(+1.52%) |
Mar 21, 2006 | 46.88 | 46.97 | 46.52 | 46.71 | 5,129,646 | -0.04(-0.09%) |
Mar 20, 2006 | 46.65 | 46.87 | 46.47 | 46.75 | 2,805,207 | +0.13(+0.28%) |
Mar 17, 2006 | 46.94 | 47.03 | 46.60 | 46.62 | 6,496,075 | -0.06(-0.13%) |
Mar 16, 2006 | 46.44 | 47.04 | 46.31 | 46.68 | 6,959,198 | +0.55(+1.20%) |
Mar 15, 2006 | 45.68 | 46.28 | 45.51 | 46.13 | 4,593,533 | +0.29(+0.64%) |
Mar 14, 2006 | 45.00 | 45.97 | 45.00 | 45.84 | 4,217,356 | +0.90(+2.00%) |
Mar 13, 2006 | 45.19 | 45.21 | 44.81 | 44.94 | 3,204,484 | -0.14(-0.32%) |
Mar 10, 2006 | 44.82 | 45.38 | 44.81 | 45.08 | 2,939,957 | +0.32(+0.72%) |
Mar 09, 2006 | 45.21 | 45.36 | 44.74 | 44.76 | 3,447,034 | -0.36(-0.80%) |
Mar 08, 2006 | 45.20 | 45.55 | 44.91 | 45.12 | 4,001,916 | +0.07(+0.15%) |
Mar 07, 2006 | 44.76 | 45.09 | 44.47 | 45.05 | 4,739,993 | +0.22(+0.50%) |
Mar 06, 2006 | 45.17 | 45.38 | 44.60 | 44.83 | 4,949,818 | -0.60(-1.33%) |
Mar 03, 2006 | 45.54 | 45.69 | 45.29 | 45.43 | 4,962,010 | -0.11(-0.23%) |
Mar 02, 2006 | 45.91 | 46.01 | 45.50 | 45.54 | 4,262,433 | -0.39(-0.84%) |
Mar 01, 2006 | 46.25 | 46.25 | 45.82 | 45.92 | 3,267,368 | +0.05(+0.11%) |
Feb 28, 2006 | 45.94 | 46.18 | 45.58 | 45.87 | 4,323,712 | -0.06(-0.14%) |
Feb 27, 2006 | 46.13 | 46.54 | 45.94 | 45.94 | 4,450,441 | -0.14(-0.30%) |
Feb 24, 2006 | 46.09 | 46.23 | 45.59 | 46.07 | 3,097,807 | +0.16(+0.35%) |
Feb 23, 2006 | 45.57 | 46.18 | 45.51 | 45.91 | 4,322,910 | +0.42(+0.92%) |
Feb 22, 2006 | 45.62 | 45.97 | 45.49 | 45.49 | 4,289,704 | -0.14(-0.30%) |
Feb 21, 2006 | 45.92 | 46.19 | 45.41 | 45.63 | 5,945,525 | -0.36(-0.77%) |
Feb 17, 2006 | 45.60 | 46.22 | 45.56 | 45.99 | 3,751,505 | +0.45(+0.99%) |
Feb 16, 2006 | 45.63 | 45.72 | 45.19 | 45.54 | 4,688,981 | -0.05(-0.11%) |
Feb 15, 2006 | 45.95 | 46.24 | 45.56 | 45.59 | 4,287,779 | -0.36(-0.77%) |
Feb 14, 2006 | 45.82 | 46.20 | 45.76 | 45.94 | 6,191,123 | +0.49(+1.08%) |
Feb 13, 2006 | 45.31 | 45.77 | 45.28 | 45.45 | 3,722,149 | +0.19(+0.41%) |
Feb 10, 2006 | 45.06 | 45.50 | 44.57 | 45.26 | 4,704,060 | +0.31(+0.68%) |
Feb 09, 2006 | 44.48 | 45.43 | 44.42 | 44.96 | 6,092,788 | +0.70(+1.58%) |
Feb 08, 2006 | 44.04 | 44.43 | 43.82 | 44.26 | 4,565,620 | +0.22(+0.50%) |
Feb 07, 2006 | 44.36 | 44.44 | 43.99 | 44.04 | 5,026,177 | -0.32(-0.73%) |
Feb 06, 2006 | 44.26 | 44.45 | 44.25 | 44.37 | 4,093,033 | +0.04(+0.10%) |
Feb 03, 2006 | 44.73 | 44.94 | 44.26 | 44.32 | 5,226,858 | -0.65(-1.46%) |
Feb 02, 2006 | 45.61 | 45.93 | 44.91 | 44.98 | 5,144,725 | -0.65(-1.42%) |