Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.28 | 47.59 | 47.00 | 47.04 | 1,857,200 | +0.91(+1.97%) |
Apr 27, 2006 | 45.80 | 46.26 | 45.78 | 46.13 | 2,701,800 | +0.05(+0.11%) |
Apr 26, 2006 | 46.27 | 46.37 | 45.96 | 46.08 | 919,400 | -0.13(-0.28%) |
Apr 25, 2006 | 46.34 | 46.38 | 45.90 | 46.21 | 939,100 | -0.27(-0.58%) |
Apr 24, 2006 | 46.26 | 46.52 | 46.17 | 46.48 | 634,600 | -0.13(-0.28%) |
Apr 21, 2006 | 46.64 | 47.26 | 46.45 | 46.61 | 848,900 | -0.26(-0.55%) |
Apr 20, 2006 | 46.62 | 47.05 | 46.60 | 46.87 | 869,600 | +0.37(+0.80%) |
Apr 19, 2006 | 45.90 | 46.52 | 45.77 | 46.50 | 682,600 | +0.21(+0.45%) |
Apr 18, 2006 | 46.04 | 46.31 | 45.87 | 46.29 | 985,800 | +0.28(+0.61%) |
Apr 17, 2006 | 45.65 | 46.11 | 45.63 | 46.01 | 559,700 | +0.36(+0.79%) |
Apr 13, 2006 | 45.35 | 45.69 | 45.22 | 45.65 | 597,700 | +0.30(+0.66%) |
Apr 12, 2006 | 45.35 | 45.49 | 45.16 | 45.35 | 1,179,500 | -0.50(-1.09%) |
Apr 11, 2006 | 46.18 | 46.29 | 45.72 | 45.85 | 1,438,400 | +0.30(+0.66%) |
Apr 10, 2006 | 44.95 | 46.06 | 44.88 | 45.55 | 2,028,900 | +0.16(+0.35%) |
Apr 07, 2006 | 45.89 | 45.93 | 45.19 | 45.39 | 2,169,800 | -1.08(-2.32%) |
Apr 06, 2006 | 46.32 | 46.61 | 46.22 | 46.47 | 874,300 | -0.53(-1.13%) |
Apr 05, 2006 | 47.06 | 47.30 | 46.77 | 47.00 | 632,900 | -0.38(-0.80%) |
Apr 04, 2006 | 47.50 | 47.60 | 47.19 | 47.38 | 599,700 | +0.18(+0.38%) |
Apr 03, 2006 | 46.95 | 47.50 | 46.82 | 47.20 | 971,700 | -0.25(-0.53%) |
Mar 31, 2006 | 47.79 | 47.88 | 47.31 | 47.45 | 993,900 | -0.08(-0.17%) |
Mar 30, 2006 | 47.31 | 47.75 | 47.26 | 47.53 | 1,054,300 | +1.13(+2.44%) |
Mar 29, 2006 | 46.14 | 46.62 | 46.10 | 46.40 | 927,400 | +0.82(+1.80%) |
Mar 28, 2006 | 45.95 | 46.00 | 45.53 | 45.58 | 1,096,000 | +0.03(+0.07%) |
Mar 27, 2006 | 45.62 | 45.80 | 45.32 | 45.55 | 1,327,600 | -0.93(-2.00%) |
Mar 24, 2006 | 46.42 | 46.66 | 46.22 | 46.48 | 768,300 | -0.08(-0.17%) |
Mar 23, 2006 | 46.94 | 47.03 | 46.25 | 46.56 | 1,507,500 | -1.32(-2.76%) |
Mar 22, 2006 | 47.80 | 48.32 | 47.45 | 47.88 | 4,445,300 | +4.20(+9.62%) |
Mar 21, 2006 | 43.86 | 44.00 | 43.63 | 43.68 | 1,822,400 | -0.74(-1.67%) |
Mar 20, 2006 | 44.80 | 44.89 | 44.29 | 44.42 | 989,900 | -0.70(-1.55%) |
Mar 17, 2006 | 45.13 | 45.24 | 44.83 | 45.12 | 1,516,400 | +0.08(+0.18%) |
Mar 16, 2006 | 44.69 | 45.19 | 44.69 | 45.04 | 697,200 | +0.12(+0.27%) |
Mar 15, 2006 | 44.90 | 45.00 | 44.69 | 44.92 | 1,426,300 | -0.06(-0.13%) |
Mar 14, 2006 | 44.82 | 45.12 | 44.79 | 44.98 | 1,588,000 | +0.01(+0.02%) |
Mar 13, 2006 | 44.60 | 45.00 | 44.60 | 44.97 | 1,759,800 | +1.10(+2.51%) |
Mar 10, 2006 | 43.51 | 43.89 | 43.34 | 43.87 | 1,697,600 | +0.59(+1.36%) |
Mar 09, 2006 | 43.61 | 43.72 | 43.26 | 43.28 | 1,371,300 | -0.13(-0.30%) |
Mar 08, 2006 | 43.05 | 43.57 | 42.90 | 43.41 | 1,948,500 | +1.38(+3.28%) |
Mar 07, 2006 | 42.11 | 42.30 | 41.91 | 42.03 | 890,400 | -0.06(-0.14%) |
Mar 06, 2006 | 42.41 | 42.42 | 41.93 | 42.09 | 950,100 | -0.31(-0.73%) |
Mar 03, 2006 | 42.26 | 42.57 | 42.05 | 42.40 | 1,670,800 | -0.38(-0.89%) |
Mar 02, 2006 | 42.36 | 42.81 | 42.22 | 42.78 | 1,594,200 | -0.11(-0.26%) |
Mar 01, 2006 | 42.75 | 43.24 | 42.79 | 42.89 | 1,990,400 | +0.26(+0.61%) |
Feb 28, 2006 | 43.51 | 42.89 | 42.50 | 42.63 | 1,327,700 | -0.88(-2.02%) |
Feb 27, 2006 | 43.25 | 43.55 | 43.18 | 43.51 | 1,533,800 | +0.29(+0.67%) |
Feb 24, 2006 | 43.00 | 43.35 | 42.91 | 43.22 | 2,217,600 | +0.53(+1.24%) |
Feb 23, 2006 | 42.97 | 43.00 | 42.67 | 42.69 | 1,305,200 | +0.06(+0.14%) |
Feb 22, 2006 | 42.58 | 42.81 | 42.50 | 42.63 | 2,318,400 | -0.47(-1.09%) |
Feb 21, 2006 | 43.04 | 43.21 | 42.84 | 43.10 | 4,854,600 | -1.10(-2.49%) |
Feb 17, 2006 | 43.91 | 44.29 | 43.63 | 44.20 | 2,238,700 | +0.02(+0.05%) |
Feb 16, 2006 | 43.69 | 44.20 | 43.64 | 44.18 | 2,337,200 | +0.23(+0.52%) |
Feb 15, 2006 | 44.47 | 44.59 | 43.94 | 43.95 | 3,314,900 | -0.61(-1.37%) |
Feb 14, 2006 | 44.49 | 44.70 | 44.11 | 44.56 | 1,248,900 | +0.09(+0.20%) |
Feb 13, 2006 | 44.15 | 44.58 | 44.04 | 44.47 | 1,217,500 | +0.05(+0.11%) |
Feb 10, 2006 | 44.95 | 45.07 | 44.22 | 44.42 | 1,668,900 | -0.48(-1.07%) |
Feb 09, 2006 | 45.14 | 45.25 | 44.89 | 44.90 | 1,931,100 | -0.20(-0.44%) |
Feb 08, 2006 | 44.56 | 45.17 | 44.56 | 45.10 | 1,102,700 | +0.12(+0.27%) |
Feb 07, 2006 | 44.80 | 45.20 | 44.78 | 44.98 | 1,427,100 | -0.02(-0.04%) |
Feb 06, 2006 | 44.67 | 45.05 | 44.65 | 45.00 | 2,003,500 | -0.32(-0.71%) |
Feb 03, 2006 | 45.10 | 45.70 | 45.00 | 45.32 | 1,808,000 | +0.07(+0.15%) |
Feb 02, 2006 | 46.02 | 46.09 | 45.25 | 45.25 | 1,415,400 | -0.94(-2.04%) |