Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 44.58 | 45.22 | 44.41 | 44.96 | 330,400 | +0.17(+0.38%) |
Apr 27, 2006 | 43.78 | 45.02 | 43.53 | 44.79 | 295,458 | +0.80(+1.82%) |
Apr 26, 2006 | 45.50 | 45.55 | 43.84 | 43.99 | 557,085 | -1.69(-3.70%) |
Apr 25, 2006 | 46.37 | 46.50 | 45.52 | 45.68 | 139,732 | -0.79(-1.70%) |
Apr 24, 2006 | 46.31 | 46.61 | 45.85 | 46.47 | 93,958 | +0.19(+0.41%) |
Apr 21, 2006 | 47.00 | 47.06 | 46.28 | 46.28 | 216,284 | -0.31(-0.68%) |
Apr 20, 2006 | 47.10 | 47.10 | 45.53 | 46.59 | 213,243 | -0.38(-0.82%) |
Apr 19, 2006 | 47.44 | 48.20 | 46.59 | 46.98 | 164,058 | -0.46(-0.97%) |
Apr 18, 2006 | 46.07 | 47.51 | 46.07 | 47.44 | 287,228 | +1.40(+3.04%) |
Apr 17, 2006 | 46.34 | 46.39 | 45.73 | 46.04 | 167,754 | -0.30(-0.65%) |
Apr 13, 2006 | 46.50 | 46.60 | 46.27 | 46.34 | 123,683 | -0.04(-0.09%) |
Apr 12, 2006 | 46.96 | 47.05 | 46.22 | 46.38 | 214,327 | -0.58(-1.24%) |
Apr 11, 2006 | 47.94 | 48.00 | 46.83 | 46.96 | 442,003 | -1.03(-2.15%) |
Apr 10, 2006 | 48.04 | 48.37 | 47.80 | 47.99 | 352,423 | -0.07(-0.15%) |
Apr 07, 2006 | 47.18 | 48.34 | 47.18 | 48.06 | 321,178 | +1.07(+2.28%) |
Apr 06, 2006 | 45.92 | 47.08 | 45.92 | 46.99 | 241,109 | +0.93(+2.02%) |
Apr 05, 2006 | 46.60 | 46.70 | 45.75 | 46.06 | 222,384 | -0.70(-1.50%) |
Apr 04, 2006 | 46.78 | 46.81 | 46.36 | 46.76 | 145,874 | +0.08(+0.17%) |
Apr 03, 2006 | 47.01 | 47.56 | 46.65 | 46.68 | 207,871 | -0.52(-1.10%) |
Mar 31, 2006 | 46.77 | 47.21 | 46.77 | 47.20 | 146,423 | +0.31(+0.66%) |
Mar 30, 2006 | 46.80 | 47.50 | 46.59 | 46.89 | 234,268 | +0.09(+0.19%) |
Mar 29, 2006 | 47.00 | 47.00 | 46.51 | 46.80 | 208,053 | -0.04(-0.09%) |
Mar 28, 2006 | 46.40 | 47.04 | 46.40 | 46.84 | 253,793 | +0.41(+0.88%) |
Mar 27, 2006 | 46.07 | 46.45 | 45.49 | 46.43 | 146,087 | +0.43(+0.93%) |
Mar 24, 2006 | 45.49 | 46.09 | 45.30 | 46.00 | 107,032 | +0.47(+1.03%) |
Mar 23, 2006 | 45.78 | 45.80 | 45.00 | 45.53 | 264,800 | +0.02(+0.04%) |
Mar 22, 2006 | 44.57 | 45.79 | 44.53 | 45.51 | 157,900 | +0.83(+1.86%) |
Mar 21, 2006 | 45.00 | 45.08 | 44.57 | 44.68 | 277,425 | -0.52(-1.15%) |
Mar 20, 2006 | 45.90 | 45.90 | 44.81 | 45.20 | 623,317 | -0.52(-1.14%) |
Mar 17, 2006 | 44.82 | 45.85 | 44.59 | 45.72 | 375,674 | +1.12(+2.51%) |
Mar 16, 2006 | 44.25 | 44.84 | 44.16 | 44.60 | 396,839 | +0.45(+1.02%) |
Mar 15, 2006 | 42.96 | 44.23 | 42.66 | 44.15 | 315,388 | +1.35(+3.15%) |
Mar 14, 2006 | 42.39 | 42.88 | 41.98 | 42.80 | 148,366 | +0.49(+1.16%) |
Mar 13, 2006 | 41.46 | 42.46 | 41.23 | 42.31 | 401,024 | +1.02(+2.47%) |
Mar 10, 2006 | 41.00 | 41.41 | 40.71 | 41.29 | 194,920 | +0.27(+0.66%) |
Mar 09, 2006 | 40.62 | 41.05 | 40.18 | 41.02 | 286,373 | +0.51(+1.26%) |
Mar 08, 2006 | 40.09 | 40.51 | 39.61 | 40.51 | 318,783 | +0.78(+1.96%) |
Mar 07, 2006 | 40.03 | 40.33 | 39.27 | 39.73 | 120,310 | -0.13(-0.33%) |
Mar 06, 2006 | 40.17 | 40.33 | 39.50 | 39.86 | 187,735 | -0.31(-0.77%) |
Mar 03, 2006 | 39.20 | 40.40 | 39.20 | 40.17 | 275,559 | +0.76(+1.93%) |
Mar 02, 2006 | 39.54 | 40.00 | 39.19 | 39.41 | 234,400 | -0.27(-0.68%) |
Mar 01, 2006 | 40.18 | 40.49 | 39.59 | 39.68 | 228,370 | -0.31(-0.78%) |
Feb 28, 2006 | 40.32 | 40.60 | 39.66 | 39.99 | 278,431 | -0.33(-0.82%) |
Feb 27, 2006 | 40.90 | 41.24 | 40.12 | 40.32 | 329,413 | -0.63(-1.54%) |
Feb 24, 2006 | 41.66 | 42.12 | 40.62 | 40.95 | 373,458 | -0.93(-2.22%) |
Feb 23, 2006 | 41.43 | 42.41 | 41.08 | 41.88 | 223,064 | +0.43(+1.04%) |
Feb 22, 2006 | 40.90 | 42.01 | 40.87 | 41.45 | 525,320 | -0.04(-0.10%) |
Feb 21, 2006 | 42.30 | 42.30 | 41.07 | 41.49 | 566,691 | -0.87(-2.05%) |
Feb 17, 2006 | 42.51 | 43.88 | 41.91 | 42.36 | 2,241,476 | +3.27(+8.38%) |
Feb 16, 2006 | 40.55 | 40.55 | 39.05 | 39.09 | 620,600 | -1.27(-3.14%) |
Feb 15, 2006 | 39.98 | 40.40 | 39.67 | 40.35 | 214,836 | +0.48(+1.20%) |
Feb 14, 2006 | 40.60 | 40.60 | 39.81 | 39.87 | 307,543 | -0.56(-1.39%) |
Feb 13, 2006 | 39.70 | 40.60 | 39.56 | 40.43 | 247,408 | +0.55(+1.38%) |
Feb 10, 2006 | 39.47 | 40.00 | 39.37 | 39.88 | 115,263 | +0.37(+0.94%) |
Feb 09, 2006 | 39.20 | 39.86 | 39.05 | 39.51 | 231,256 | +0.40(+1.02%) |
Feb 08, 2006 | 38.89 | 39.38 | 38.73 | 39.11 | 255,042 | +0.12(+0.31%) |
Feb 07, 2006 | 40.03 | 40.18 | 38.70 | 38.99 | 298,841 | -0.87(-2.18%) |
Feb 06, 2006 | 39.67 | 40.20 | 39.60 | 39.86 | 276,533 | +0.29(+0.73%) |
Feb 03, 2006 | 39.10 | 39.94 | 38.42 | 39.57 | 791,951 | -1.43(-3.49%) |
Feb 02, 2006 | 40.35 | 41.23 | 40.22 | 41.00 | 373,221 | +0.57(+1.41%) |