Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.34 | 49.42 | 48.30 | 48.81 | 10,232,310 | +0.98(+2.05%) |
Apr 27, 2006 | 47.83 | 49.18 | 46.64 | 47.83 | 14,678,233 | -0.58(-1.20%) |
Apr 26, 2006 | 48.71 | 49.88 | 48.24 | 48.41 | 16,204,120 | -0.13(-0.26%) |
Apr 25, 2006 | 48.88 | 49.41 | 47.39 | 48.53 | 14,768,041 | +0.06(+0.12%) |
Apr 24, 2006 | 48.46 | 48.60 | 47.79 | 48.48 | 11,771,512 | +0.11(+0.23%) |
Apr 21, 2006 | 48.99 | 48.99 | 47.62 | 48.36 | 16,017,705 | +0.31(+0.65%) |
Apr 20, 2006 | 48.22 | 48.54 | 46.80 | 48.05 | 23,794,458 | +0.23(+0.47%) |
Apr 19, 2006 | 45.52 | 47.83 | 45.40 | 47.83 | 16,849,634 | +2.31(+5.07%) |
Apr 18, 2006 | 44.20 | 45.65 | 44.55 | 45.52 | 15,098,801 | +1.33(+3.00%) |
Apr 17, 2006 | 44.39 | 44.64 | 44.02 | 44.19 | 9,502,372 | +0.39(+0.89%) |
Apr 13, 2006 | 43.56 | 43.90 | 42.64 | 43.80 | 11,655,640 | +0.24(+0.55%) |
Apr 12, 2006 | 44.44 | 44.47 | 43.46 | 43.56 | 11,644,591 | -0.70(-1.58%) |
Apr 11, 2006 | 45.96 | 45.96 | 44.08 | 44.26 | 14,634,463 | -1.38(-3.03%) |
Apr 10, 2006 | 46.37 | 46.59 | 45.25 | 45.65 | 12,345,349 | +22.87(+100.42%) |
Apr 07, 2006 | 23.38 | 23.47 | 22.69 | 22.78 | 17,785,110 | -0.63(-2.68%) |
Apr 06, 2006 | 23.51 | 23.63 | 23.10 | 23.40 | 17,565,832 | -0.07(-0.30%) |
Apr 05, 2006 | 23.12 | 23.47 | 22.82 | 23.47 | 16,022,663 | +0.42(+1.84%) |
Apr 04, 2006 | 22.71 | 23.07 | 22.35 | 23.05 | 15,721,225 | +0.58(+2.59%) |
Apr 03, 2006 | 22.63 | 23.29 | 22.41 | 22.47 | 19,036,474 | +0.13(+0.58%) |
Mar 31, 2006 | 22.46 | 22.49 | 22.05 | 22.34 | 14,811,246 | -0.29(-1.29%) |
Mar 30, 2006 | 22.41 | 22.65 | 22.31 | 22.63 | 13,569,231 | +0.25(+1.13%) |
Mar 29, 2006 | 22.03 | 22.39 | 21.98 | 22.38 | 14,959,131 | +0.39(+1.78%) |
Mar 28, 2006 | 21.92 | 22.19 | 21.85 | 21.99 | 15,214,390 | +0.29(+1.33%) |
Mar 27, 2006 | 21.56 | 21.81 | 21.33 | 21.70 | 12,422,975 | +0.14(+0.63%) |
Mar 24, 2006 | 21.74 | 21.80 | 21.40 | 21.56 | 11,853,813 | -0.15(-0.68%) |
Mar 23, 2006 | 21.27 | 21.81 | 21.26 | 21.71 | 14,856,008 | +0.52(+2.43%) |
Mar 22, 2006 | 21.30 | 21.72 | 21.01 | 21.20 | 14,985,479 | -0.11(-0.51%) |
Mar 21, 2006 | 21.18 | 21.70 | 21.07 | 21.30 | 16,864,932 | +0.02(+0.07%) |
Mar 20, 2006 | 21.71 | 22.12 | 21.21 | 21.29 | 18,223,384 | -0.46(-2.13%) |
Mar 17, 2006 | 21.71 | 22.03 | 21.61 | 21.75 | 17,375,166 | -0.10(-0.44%) |
Mar 16, 2006 | 21.25 | 21.97 | 21.18 | 21.85 | 17,186,484 | +0.58(+2.70%) |
Mar 15, 2006 | 21.18 | 21.35 | 20.93 | 21.27 | 13,253,628 | +0.02(+0.07%) |
Mar 14, 2006 | 20.70 | 21.27 | 20.49 | 21.26 | 13,963,310 | +0.60(+2.89%) |
Mar 13, 2006 | 20.73 | 20.79 | 20.44 | 20.66 | 16,643,670 | +0.04(+0.17%) |
Mar 10, 2006 | 20.24 | 20.78 | 20.08 | 20.63 | 14,299,311 | +0.37(+1.85%) |
Mar 09, 2006 | 20.62 | 20.70 | 20.19 | 20.25 | 14,306,677 | -0.23(-1.12%) |
Mar 08, 2006 | 20.27 | 20.61 | 20.01 | 20.48 | 20,246,474 | +0.21(+1.04%) |
Mar 07, 2006 | 20.65 | 20.67 | 20.15 | 20.27 | 20,903,744 | -0.50(-2.41%) |
Mar 06, 2006 | 21.49 | 21.49 | 20.74 | 20.77 | 15,939,937 | -0.80(-3.71%) |
Mar 03, 2006 | 21.34 | 21.75 | 21.28 | 21.57 | 11,589,205 | +0.14(+0.66%) |
Mar 02, 2006 | 21.09 | 21.50 | 20.93 | 21.43 | 19,064,520 | +0.59(+2.85%) |
Mar 01, 2006 | 20.50 | 20.84 | 20.41 | 20.84 | 13,325,021 | +0.54(+2.66%) |
Feb 28, 2006 | 20.36 | 20.50 | 20.17 | 20.30 | 15,875,627 | -0.07(-0.33%) |
Feb 27, 2006 | 20.82 | 20.85 | 20.33 | 20.36 | 12,252,708 | -0.53(-2.54%) |
Feb 24, 2006 | 20.96 | 21.19 | 20.83 | 20.89 | 12,732,628 | +0.26(+1.27%) |
Feb 23, 2006 | 19.96 | 20.88 | 19.96 | 20.63 | 14,473,545 | -0.02(-0.10%) |
Feb 22, 2006 | 20.83 | 20.83 | 20.49 | 20.65 | 13,049,365 | -0.26(-1.26%) |
Feb 21, 2006 | 20.47 | 21.00 | 20.47 | 20.92 | 19,811,882 | +0.71(+3.52%) |
Feb 17, 2006 | 20.23 | 20.47 | 19.89 | 20.20 | 21,422,478 | +0.08(+0.39%) |
Feb 16, 2006 | 20.12 | 20.59 | 20.08 | 20.12 | 25,650,822 | +0.24(+1.23%) |
Feb 15, 2006 | 20.35 | 20.45 | 19.60 | 19.88 | 27,001,342 | -0.39(-1.93%) |
Feb 14, 2006 | 20.37 | 20.70 | 20.27 | 20.27 | 26,243,216 | -0.53(-2.57%) |
Feb 13, 2006 | 21.14 | 21.24 | 20.63 | 20.81 | 18,104,962 | -0.25(-1.17%) |
Feb 10, 2006 | 20.53 | 21.18 | 20.08 | 21.05 | 25,834,404 | +0.56(+2.74%) |
Feb 09, 2006 | 21.18 | 21.32 | 20.39 | 20.49 | 19,581,272 | -0.55(-2.60%) |
Feb 08, 2006 | 20.86 | 21.18 | 20.43 | 21.04 | 25,153,620 | +0.30(+1.46%) |
Feb 07, 2006 | 21.84 | 21.84 | 20.62 | 20.74 | 23,128,830 | -1.27(-5.79%) |
Feb 06, 2006 | 21.96 | 22.27 | 21.63 | 22.01 | 16,973,154 | +0.41(+1.89%) |
Feb 03, 2006 | 21.60 | 22.01 | 21.09 | 21.60 | 17,816,274 | +0.05(+0.24%) |
Feb 02, 2006 | 21.75 | 22.03 | 21.18 | 21.55 | 21,057,862 | -0.19(-0.88%) |