Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.05 | 48.23 | 46.48 | 46.61 | 3,341,794 | -1.89(-3.90%) |
Apr 27, 2006 | 48.33 | 49.02 | 48.13 | 48.50 | 1,956,031 | +0.18(+0.37%) |
Apr 26, 2006 | 48.70 | 48.84 | 47.87 | 48.33 | 1,936,604 | -0.20(-0.41%) |
Apr 25, 2006 | 48.49 | 48.70 | 48.03 | 48.53 | 1,929,003 | -0.16(-0.32%) |
Apr 24, 2006 | 48.50 | 48.88 | 48.48 | 48.68 | 2,501,805 | +0.46(+0.96%) |
Apr 21, 2006 | 48.44 | 48.70 | 48.21 | 48.22 | 2,146,496 | -0.32(-0.66%) |
Apr 20, 2006 | 48.67 | 49.03 | 48.24 | 48.54 | 3,353,337 | -0.77(-1.56%) |
Apr 19, 2006 | 48.66 | 49.46 | 47.67 | 49.31 | 4,126,318 | +2.10(+4.45%) |
Apr 18, 2006 | 45.85 | 47.35 | 45.78 | 47.20 | 2,570,080 | +1.56(+3.42%) |
Apr 17, 2006 | 45.43 | 45.89 | 45.39 | 45.64 | 860,681 | +0.26(+0.56%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.15 | 45.39 | 1,334,803 | -0.03(-0.06%) |
Apr 12, 2006 | 46.05 | 46.28 | 45.26 | 45.41 | 1,900,285 | -0.64(-1.39%) |
Apr 11, 2006 | 46.18 | 46.59 | 45.90 | 46.05 | 1,611,279 | -0.25(-0.54%) |
Apr 10, 2006 | 46.23 | 46.41 | 46.07 | 46.30 | 2,000,937 | +0.17(+0.37%) |
Apr 07, 2006 | 46.40 | 46.84 | 45.84 | 46.13 | 1,596,498 | -0.09(-0.20%) |
Apr 06, 2006 | 45.93 | 46.60 | 45.78 | 46.22 | 2,185,771 | +0.40(+0.88%) |
Apr 05, 2006 | 45.93 | 46.22 | 45.37 | 45.82 | 2,435,642 | -0.42(-0.91%) |
Apr 04, 2006 | 45.18 | 46.27 | 44.95 | 46.24 | 3,020,833 | +0.72(+1.59%) |
Apr 03, 2006 | 45.63 | 46.14 | 45.46 | 45.51 | 1,967,574 | +0.06(+0.14%) |
Mar 31, 2006 | 45.56 | 45.87 | 45.39 | 45.45 | 1,865,655 | -0.20(-0.44%) |
Mar 30, 2006 | 45.65 | 46.02 | 45.60 | 45.65 | 2,252,357 | -0.17(-0.37%) |
Mar 29, 2006 | 45.46 | 46.10 | 45.46 | 45.82 | 1,529,772 | +0.36(+0.80%) |
Mar 28, 2006 | 46.18 | 46.31 | 45.36 | 45.46 | 2,302,049 | -0.60(-1.31%) |
Mar 27, 2006 | 46.44 | 46.55 | 45.79 | 46.06 | 3,034,910 | +22.75(+97.58%) |
Mar 24, 2006 | 23.16 | 23.38 | 23.13 | 23.31 | 2,688,469 | -23.16(-49.84%) |
Mar 23, 2006 | 46.56 | 46.81 | 46.17 | 46.48 | 5,869,642 | +0.11(+0.23%) |
Mar 22, 2006 | 46.21 | 46.51 | 46.11 | 46.37 | 2,032,189 | +0.16(+0.35%) |
Mar 21, 2006 | 46.74 | 46.85 | 46.14 | 46.21 | 6,954,152 | -0.38(-0.81%) |
Mar 20, 2006 | 46.53 | 46.84 | 46.41 | 46.59 | 3,700,059 | +0.18(+0.38%) |
Mar 17, 2006 | 46.17 | 46.85 | 46.12 | 46.41 | 6,627,560 | +0.45(+0.99%) |
Mar 16, 2006 | 45.89 | 46.12 | 45.71 | 45.95 | 4,779,501 | +0.07(+0.15%) |
Mar 15, 2006 | 45.46 | 45.93 | 45.36 | 45.89 | 4,112,803 | +0.39(+0.86%) |
Mar 14, 2006 | 45.11 | 45.74 | 45.11 | 45.50 | 3,414,573 | +0.26(+0.57%) |
Mar 13, 2006 | 44.75 | 45.35 | 44.68 | 45.24 | 3,899,956 | +0.38(+0.85%) |
Mar 10, 2006 | 44.93 | 45.07 | 44.61 | 44.86 | 6,025,618 | -0.22(-0.48%) |
Mar 09, 2006 | 45.05 | 45.44 | 44.94 | 45.08 | 5,457,461 | -0.00(-0.01%) |
Mar 08, 2006 | 44.97 | 45.15 | 44.86 | 45.08 | 5,542,487 | +0.06(+0.13%) |
Mar 07, 2006 | 44.75 | 45.33 | 43.97 | 45.02 | 11,093,421 | -0.15(-0.32%) |
Mar 06, 2006 | 45.16 | 45.51 | 45.06 | 45.17 | 6,598,843 | -0.23(-0.50%) |
Mar 03, 2006 | 44.63 | 45.55 | 44.58 | 45.40 | 6,260,989 | +0.49(+1.08%) |
Mar 02, 2006 | 44.54 | 45.02 | 44.45 | 44.91 | 4,969,825 | +0.70(+1.59%) |
Mar 01, 2006 | 44.66 | 44.66 | 43.92 | 44.21 | 4,281,167 | +0.42(+0.97%) |
Feb 28, 2006 | 44.04 | 44.20 | 43.56 | 43.78 | 6,128,100 | -0.50(-1.14%) |
Feb 27, 2006 | 43.51 | 44.51 | 43.47 | 44.29 | 8,004,313 | +0.99(+2.29%) |
Feb 24, 2006 | 43.06 | 43.42 | 42.98 | 43.30 | 6,193,981 | +0.24(+0.56%) |
Feb 23, 2006 | 43.55 | 43.78 | 43.04 | 43.06 | 6,448,498 | +0.36(+0.85%) |
Feb 22, 2006 | 42.55 | 43.05 | 42.42 | 42.69 | 5,675,939 | +0.43(+1.01%) |
Feb 21, 2006 | 43.33 | 43.38 | 42.20 | 42.27 | 4,656,748 | -0.83(-1.92%) |
Feb 17, 2006 | 43.17 | 43.17 | 42.77 | 43.09 | 3,439,349 | -0.22(-0.50%) |
Feb 16, 2006 | 42.55 | 43.31 | 42.41 | 43.31 | 2,942,986 | +0.76(+1.79%) |
Feb 15, 2006 | 42.93 | 42.97 | 42.46 | 42.55 | 4,017,641 | -0.29(-0.67%) |
Feb 14, 2006 | 42.88 | 43.21 | 42.49 | 42.84 | 5,168,033 | +0.25(+0.58%) |
Feb 13, 2006 | 42.51 | 42.78 | 42.35 | 42.59 | 4,865,091 | +0.01(+0.03%) |
Feb 10, 2006 | 41.73 | 42.69 | 41.69 | 42.58 | 6,710,897 | +0.81(+1.95%) |
Feb 09, 2006 | 41.30 | 41.85 | 41.06 | 41.77 | 4,593,682 | +0.42(+1.02%) |
Feb 08, 2006 | 41.85 | 41.85 | 40.93 | 41.35 | 5,331,892 | -0.17(-0.42%) |
Feb 07, 2006 | 41.81 | 41.91 | 41.37 | 41.52 | 5,619,067 | -0.07(-0.17%) |
Feb 06, 2006 | 41.20 | 41.73 | 41.08 | 41.59 | 3,785,649 | +0.10(+0.23%) |
Feb 03, 2006 | 41.02 | 41.59 | 40.95 | 41.50 | 4,362,252 | +0.18(+0.45%) |
Feb 02, 2006 | 41.22 | 41.34 | 40.63 | 41.31 | 5,422,549 | +0.04(+0.09%) |