Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.50 | 45.82 | 45.50 | 45.73 | 1,747,547 | +0.08(+0.18%) |
Apr 27, 2006 | 45.19 | 45.83 | 45.15 | 45.64 | 231,327 | +0.26(+0.57%) |
Apr 26, 2006 | 45.38 | 45.56 | 45.34 | 45.38 | 267,077 | +0.13(+0.29%) |
Apr 25, 2006 | 45.46 | 45.48 | 45.11 | 45.25 | 239,416 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.45 | 45.24 | 45.39 | 609,828 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.30 | 45.38 | 212,278 | -0.11(-0.24%) |
Apr 20, 2006 | 45.29 | 45.68 | 45.29 | 45.49 | 260,553 | +0.11(+0.24%) |
Apr 19, 2006 | 45.37 | 45.40 | 45.20 | 45.38 | 131,124 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.36 | 44.62 | 45.32 | 667,235 | +0.72(+1.62%) |
Apr 17, 2006 | 44.84 | 44.86 | 44.48 | 44.60 | 462,002 | -0.14(-0.31%) |
Apr 13, 2006 | 44.66 | 44.86 | 44.62 | 44.74 | 152,391 | +0.08(+0.17%) |
Apr 12, 2006 | 44.87 | 44.87 | 44.65 | 44.66 | 183,966 | -0.11(-0.24%) |
Apr 11, 2006 | 45.07 | 45.13 | 44.58 | 44.77 | 325,659 | -0.25(-0.54%) |
Apr 10, 2006 | 45.30 | 45.30 | 44.92 | 45.01 | 254,290 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.60 | 44.88 | 44.88 | 939,923 | -0.53(-1.16%) |
Apr 06, 2006 | 45.45 | 45.49 | 45.19 | 45.41 | 57,407 | -0.12(-0.27%) |
Apr 05, 2006 | 45.37 | 45.54 | 45.33 | 45.53 | 84,937 | +0.16(+0.35%) |
Apr 04, 2006 | 45.20 | 45.43 | 45.06 | 45.37 | 59,495 | +0.25(+0.54%) |
Apr 03, 2006 | 45.11 | 45.47 | 45.11 | 45.13 | 116,120 | -0.03(-0.07%) |
Mar 31, 2006 | 45.17 | 45.35 | 45.00 | 45.16 | 165,960 | +0.05(+0.12%) |
Mar 30, 2006 | 45.07 | 45.43 | 45.04 | 45.11 | 242,026 | -0.15(-0.32%) |
Mar 29, 2006 | 45.07 | 45.33 | 44.98 | 45.25 | 102,290 | +0.34(+0.77%) |
Mar 28, 2006 | 45.22 | 45.40 | 44.88 | 44.91 | 535,719 | -0.42(-0.93%) |
Mar 27, 2006 | 45.35 | 45.38 | 45.23 | 45.33 | 216,192 | -0.21(-0.45%) |
Mar 24, 2006 | 45.37 | 45.65 | 45.37 | 45.53 | 174,833 | +0.01(+0.02%) |
Mar 23, 2006 | 45.72 | 45.72 | 45.43 | 45.53 | 62,757 | -0.13(-0.29%) |
Mar 22, 2006 | 45.50 | 45.71 | 45.26 | 45.66 | 145,476 | +0.26(+0.57%) |
Mar 21, 2006 | 45.66 | 45.77 | 45.35 | 45.40 | 534,154 | -0.15(-0.34%) |
Mar 20, 2006 | 45.69 | 45.70 | 45.50 | 45.55 | 1,244,837 | +0.10(+0.22%) |
Mar 17, 2006 | 45.67 | 45.67 | 45.45 | 45.45 | 868,032 | -0.15(-0.32%) |
Mar 16, 2006 | 45.48 | 45.68 | 45.48 | 45.60 | 696,070 | +0.14(+0.30%) |
Mar 15, 2006 | 45.31 | 45.52 | 45.20 | 45.46 | 159,567 | +0.18(+0.39%) |
Mar 14, 2006 | 44.94 | 45.30 | 44.91 | 45.28 | 244,896 | +0.39(+0.87%) |
Mar 13, 2006 | 45.22 | 45.50 | 44.84 | 44.89 | 203,536 | +0.06(+0.13%) |
Mar 10, 2006 | 44.49 | 44.94 | 44.49 | 44.83 | 107,509 | +0.31(+0.70%) |
Mar 09, 2006 | 44.84 | 44.84 | 44.52 | 44.52 | 87,025 | -0.15(-0.34%) |
Mar 08, 2006 | 44.40 | 44.80 | 44.40 | 44.68 | 317,830 | +0.13(+0.29%) |
Mar 07, 2006 | 44.53 | 44.60 | 44.40 | 44.55 | 176,137 | -0.06(-0.14%) |
Mar 06, 2006 | 44.94 | 44.94 | 44.51 | 44.61 | 82,197 | -0.21(-0.48%) |
Mar 03, 2006 | 44.61 | 45.12 | 44.61 | 44.82 | 86,633 | -0.01(-0.02%) |
Mar 02, 2006 | 44.68 | 44.88 | 44.66 | 44.83 | 36,140 | -0.08(-0.19%) |
Mar 01, 2006 | 44.78 | 44.94 | 44.68 | 44.91 | 179,399 | +0.34(+0.77%) |
Feb 28, 2006 | 44.99 | 44.90 | 44.54 | 44.57 | 590,518 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.09 | 44.84 | 44.99 | 150,173 | +0.12(+0.26%) |
Feb 24, 2006 | 44.73 | 44.88 | 44.68 | 44.88 | 177,833 | +0.07(+0.15%) |
Feb 23, 2006 | 44.78 | 44.95 | 44.69 | 44.81 | 342,881 | -0.11(-0.24%) |
Feb 22, 2006 | 44.84 | 44.99 | 44.71 | 44.91 | 1,530,963 | +0.16(+0.36%) |
Feb 21, 2006 | 44.84 | 45.34 | 44.65 | 44.75 | 274,644 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.91 | 44.69 | 44.84 | 288,604 | -0.04(-0.09%) |
Feb 16, 2006 | 44.78 | 44.88 | 43.11 | 44.88 | 360,886 | +0.25(+0.55%) |
Feb 15, 2006 | 44.38 | 44.64 | 44.35 | 44.63 | 288,083 | +0.12(+0.28%) |
Feb 14, 2006 | 44.05 | 44.58 | 44.03 | 44.51 | 285,734 | +0.48(+1.10%) |
Feb 13, 2006 | 44.21 | 44.21 | 43.90 | 44.02 | 426,905 | -0.22(-0.50%) |
Feb 10, 2006 | 44.10 | 44.29 | 43.78 | 44.25 | 119,773 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.04 | 44.12 | 345,882 | +0.11(+0.24%) |
Feb 08, 2006 | 42.92 | 44.11 | 43.70 | 44.01 | 150,826 | +0.34(+0.77%) |
Feb 07, 2006 | 43.83 | 43.84 | 43.54 | 43.67 | 439,952 | -0.18(-0.40%) |
Feb 06, 2006 | 43.88 | 43.92 | 43.76 | 43.85 | 58,451 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.08 | 43.77 | 43.80 | 117,555 | -0.25(-0.56%) |
Feb 02, 2006 | 44.31 | 44.42 | 43.95 | 44.05 | 293,954 | -0.43(-0.96%) |