Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.15 | 47.45 | 46.91 | 47.25 | 211,700 | +0.02(+0.04%) |
Apr 27, 2006 | 46.97 | 48.09 | 46.97 | 47.23 | 345,000 | +0.27(+0.57%) |
Apr 26, 2006 | 46.82 | 47.46 | 46.78 | 46.96 | 250,900 | +0.30(+0.64%) |
Apr 25, 2006 | 46.65 | 46.99 | 46.20 | 46.66 | 478,800 | -0.24(-0.51%) |
Apr 24, 2006 | 47.65 | 47.65 | 46.38 | 46.90 | 606,300 | -0.81(-1.70%) |
Apr 21, 2006 | 48.52 | 48.52 | 47.30 | 47.71 | 348,000 | -0.56(-1.16%) |
Apr 20, 2006 | 48.82 | 49.00 | 48.13 | 48.27 | 237,400 | -0.39(-0.80%) |
Apr 19, 2006 | 48.90 | 49.35 | 48.52 | 48.66 | 466,600 | -0.01(-0.02%) |
Apr 18, 2006 | 48.28 | 49.00 | 47.96 | 48.67 | 315,800 | +0.40(+0.83%) |
Apr 17, 2006 | 48.15 | 48.52 | 47.62 | 48.27 | 163,200 | +0.27(+0.56%) |
Apr 13, 2006 | 47.70 | 48.46 | 47.36 | 48.00 | 204,100 | +0.30(+0.63%) |
Apr 12, 2006 | 47.26 | 48.16 | 47.00 | 47.70 | 259,700 | +0.34(+0.72%) |
Apr 11, 2006 | 47.75 | 48.06 | 46.82 | 47.36 | 354,600 | -0.39(-0.82%) |
Apr 10, 2006 | 48.45 | 48.77 | 47.74 | 47.75 | 166,600 | -0.73(-1.51%) |
Apr 07, 2006 | 48.95 | 49.45 | 48.35 | 48.48 | 177,600 | -0.25(-0.51%) |
Apr 06, 2006 | 48.67 | 49.25 | 48.50 | 48.73 | 252,900 | +0.16(+0.33%) |
Apr 05, 2006 | 49.50 | 49.95 | 48.25 | 48.57 | 327,200 | -0.81(-1.64%) |
Apr 04, 2006 | 49.71 | 49.80 | 49.25 | 49.38 | 249,100 | -0.01(-0.02%) |
Apr 03, 2006 | 49.22 | 49.76 | 48.87 | 49.39 | 311,800 | +0.37(+0.75%) |
Mar 31, 2006 | 49.39 | 49.70 | 48.65 | 49.02 | 360,700 | -0.20(-0.41%) |
Mar 30, 2006 | 49.50 | 49.97 | 49.02 | 49.22 | 242,000 | -0.16(-0.32%) |
Mar 29, 2006 | 49.21 | 49.59 | 48.91 | 49.38 | 269,800 | +0.18(+0.37%) |
Mar 28, 2006 | 50.00 | 50.11 | 48.97 | 49.20 | 300,100 | -0.80(-1.60%) |
Mar 27, 2006 | 49.62 | 50.10 | 49.62 | 50.00 | 432,200 | +0.63(+1.28%) |
Mar 24, 2006 | 48.79 | 49.45 | 48.74 | 49.37 | 314,200 | +0.54(+1.11%) |
Mar 23, 2006 | 49.50 | 49.84 | 48.70 | 48.83 | 293,400 | -0.74(-1.49%) |
Mar 22, 2006 | 49.35 | 50.13 | 48.71 | 49.57 | 264,900 | +0.15(+0.30%) |
Mar 21, 2006 | 50.19 | 50.51 | 49.35 | 49.42 | 280,800 | -0.70(-1.40%) |
Mar 20, 2006 | 50.35 | 50.46 | 49.75 | 50.12 | 219,200 | -0.18(-0.36%) |
Mar 17, 2006 | 49.98 | 50.92 | 49.98 | 50.30 | 474,700 | +0.29(+0.58%) |
Mar 16, 2006 | 50.27 | 50.57 | 49.95 | 50.01 | 205,900 | -0.01(-0.02%) |
Mar 15, 2006 | 49.90 | 50.44 | 49.85 | 50.02 | 228,200 | -0.01(-0.02%) |
Mar 14, 2006 | 50.06 | 50.30 | 49.79 | 50.03 | 325,200 | -0.53(-1.05%) |
Mar 13, 2006 | 49.15 | 51.50 | 49.13 | 50.56 | 655,200 | +1.77(+3.63%) |
Mar 10, 2006 | 49.02 | 49.12 | 48.68 | 48.79 | 287,600 | -0.23(-0.47%) |
Mar 09, 2006 | 49.35 | 49.44 | 48.84 | 49.02 | 241,400 | -0.38(-0.77%) |
Mar 08, 2006 | 49.62 | 49.92 | 49.11 | 49.40 | 286,900 | -0.08(-0.16%) |
Mar 07, 2006 | 48.83 | 49.57 | 48.71 | 49.48 | 276,500 | +0.70(+1.44%) |
Mar 06, 2006 | 49.30 | 49.30 | 48.30 | 48.78 | 184,400 | -0.64(-1.30%) |
Mar 03, 2006 | 49.40 | 49.92 | 49.11 | 49.42 | 329,900 | -0.08(-0.16%) |
Mar 02, 2006 | 49.00 | 49.50 | 48.49 | 49.50 | 266,100 | +0.53(+1.08%) |
Mar 01, 2006 | 48.40 | 48.97 | 48.16 | 48.97 | 302,800 | +0.62(+1.28%) |
Feb 28, 2006 | 49.35 | 49.25 | 47.81 | 48.35 | 534,300 | -1.00(-2.03%) |
Feb 27, 2006 | 48.70 | 49.53 | 48.67 | 49.35 | 408,700 | +0.70(+1.44%) |
Feb 24, 2006 | 48.10 | 48.65 | 47.65 | 48.65 | 499,400 | +0.62(+1.29%) |
Feb 23, 2006 | 47.50 | 48.50 | 47.40 | 48.03 | 400,700 | +0.32(+0.67%) |
Feb 22, 2006 | 47.52 | 47.96 | 47.52 | 47.71 | 201,800 | +0.40(+0.85%) |
Feb 21, 2006 | 49.00 | 49.00 | 47.16 | 47.31 | 574,800 | -1.68(-3.43%) |
Feb 17, 2006 | 48.65 | 49.25 | 48.51 | 48.99 | 349,500 | -0.11(-0.22%) |
Feb 16, 2006 | 48.30 | 49.10 | 48.00 | 49.10 | 445,800 | +1.25(+2.61%) |
Feb 15, 2006 | 47.50 | 48.18 | 47.27 | 47.85 | 421,500 | +0.39(+0.82%) |
Feb 14, 2006 | 47.04 | 47.68 | 46.55 | 47.46 | 347,100 | +0.42(+0.89%) |
Feb 13, 2006 | 47.52 | 47.65 | 46.72 | 47.04 | 393,800 | -0.48(-1.01%) |
Feb 10, 2006 | 47.90 | 48.03 | 47.00 | 47.52 | 633,600 | -0.84(-1.74%) |
Feb 09, 2006 | 45.01 | 48.46 | 45.01 | 48.36 | 1,325,200 | +3.51(+7.83%) |
Feb 08, 2006 | 45.00 | 45.00 | 44.50 | 44.85 | 244,800 | -0.23(-0.51%) |
Feb 07, 2006 | 45.25 | 45.51 | 45.00 | 45.08 | 322,400 | -0.18(-0.40%) |
Feb 06, 2006 | 45.22 | 45.33 | 45.00 | 45.26 | 343,300 | -0.05(-0.11%) |
Feb 03, 2006 | 45.36 | 45.74 | 45.10 | 45.31 | 335,400 | -0.25(-0.55%) |
Feb 02, 2006 | 45.90 | 45.90 | 45.36 | 45.56 | 474,200 | -0.44(-0.96%) |