Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 37.90 | 38.70 | 37.88 | 38.50 | 23,570,600 | +1.51(+4.08%) |
Apr 27, 2006 | 42.86 | 42.86 | 34.83 | 36.99 | 54,815,800 | -9.44(-20.33%) |
Apr 26, 2006 | 46.70 | 46.98 | 45.29 | 46.43 | 5,407,800 | +0.35(+0.76%) |
Apr 25, 2006 | 46.68 | 47.28 | 45.88 | 46.08 | 2,707,800 | -0.74(-1.58%) |
Apr 24, 2006 | 47.00 | 47.63 | 46.82 | 46.82 | 1,980,900 | -0.28(-0.59%) |
Apr 21, 2006 | 47.67 | 47.90 | 46.79 | 47.10 | 2,944,500 | -0.13(-0.28%) |
Apr 20, 2006 | 45.49 | 48.00 | 45.49 | 47.23 | 5,706,400 | +1.56(+3.42%) |
Apr 19, 2006 | 46.72 | 47.11 | 44.51 | 45.67 | 7,512,000 | -1.27(-2.71%) |
Apr 18, 2006 | 48.18 | 48.82 | 46.09 | 46.94 | 7,051,500 | -0.56(-1.18%) |
Apr 17, 2006 | 47.98 | 47.99 | 47.18 | 47.50 | 1,962,300 | -0.48(-1.00%) |
Apr 13, 2006 | 46.94 | 48.01 | 46.86 | 47.98 | 2,726,600 | +1.04(+2.22%) |
Apr 12, 2006 | 46.15 | 47.49 | 46.11 | 46.94 | 3,703,300 | +1.33(+2.92%) |
Apr 11, 2006 | 47.25 | 47.70 | 45.25 | 45.61 | 5,180,000 | -1.45(-3.08%) |
Apr 10, 2006 | 47.09 | 47.09 | 45.26 | 47.06 | 4,186,200 | -0.03(-0.06%) |
Apr 07, 2006 | 47.90 | 48.60 | 47.00 | 47.09 | 2,201,700 | -0.79(-1.65%) |
Apr 06, 2006 | 48.87 | 49.28 | 46.80 | 47.88 | 4,049,400 | -1.45(-2.94%) |
Apr 05, 2006 | 49.12 | 49.78 | 49.06 | 49.33 | 2,137,900 | +0.21(+0.43%) |
Apr 04, 2006 | 48.50 | 49.43 | 48.21 | 49.12 | 3,079,900 | -0.19(-0.39%) |
Apr 03, 2006 | 49.40 | 50.02 | 49.03 | 49.31 | 2,165,500 | +0.17(+0.35%) |
Mar 31, 2006 | 49.90 | 49.96 | 49.11 | 49.14 | 1,867,100 | -0.85(-1.70%) |
Mar 30, 2006 | 50.30 | 51.17 | 49.85 | 49.99 | 1,789,200 | -0.56(-1.11%) |
Mar 29, 2006 | 49.43 | 50.74 | 49.27 | 50.55 | 2,418,800 | +1.44(+2.93%) |
Mar 28, 2006 | 49.71 | 50.19 | 48.91 | 49.11 | 2,149,100 | -0.87(-1.74%) |
Mar 27, 2006 | 50.48 | 50.49 | 49.77 | 49.98 | 1,451,100 | -0.35(-0.70%) |
Mar 24, 2006 | 50.50 | 50.69 | 50.14 | 50.33 | 975,200 | -0.22(-0.44%) |
Mar 23, 2006 | 51.36 | 51.41 | 50.02 | 50.55 | 2,003,300 | -0.99(-1.92%) |
Mar 22, 2006 | 49.90 | 51.74 | 49.90 | 51.54 | 1,846,700 | +1.11(+2.20%) |
Mar 21, 2006 | 51.60 | 51.97 | 50.22 | 50.43 | 1,891,800 | -1.49(-2.87%) |
Mar 20, 2006 | 50.89 | 52.09 | 50.89 | 51.92 | 1,946,400 | +0.86(+1.68%) |
Mar 17, 2006 | 51.69 | 51.94 | 50.90 | 51.06 | 1,999,100 | -0.31(-0.60%) |
Mar 16, 2006 | 51.38 | 51.66 | 51.01 | 51.37 | 1,738,600 | +0.00(+0.00%) |
Mar 15, 2006 | 51.01 | 51.61 | 51.01 | 51.37 | 1,869,800 | +0.37(+0.73%) |
Mar 14, 2006 | 50.00 | 51.29 | 49.87 | 51.00 | 2,180,700 | +0.45(+0.89%) |
Mar 13, 2006 | 51.28 | 51.69 | 49.70 | 50.55 | 2,905,300 | -0.39(-0.77%) |
Mar 10, 2006 | 49.98 | 51.18 | 49.76 | 50.94 | 2,166,800 | +1.23(+2.47%) |
Mar 09, 2006 | 50.87 | 50.98 | 49.67 | 49.71 | 1,868,500 | -1.05(-2.07%) |
Mar 08, 2006 | 50.12 | 50.92 | 50.01 | 50.76 | 2,300,600 | +0.79(+1.58%) |
Mar 07, 2006 | 48.96 | 50.34 | 48.90 | 49.97 | 2,564,600 | +0.97(+1.98%) |
Mar 06, 2006 | 50.26 | 50.45 | 48.98 | 49.00 | 2,324,200 | -1.56(-3.09%) |
Mar 03, 2006 | 50.01 | 51.31 | 49.55 | 50.56 | 2,706,600 | +0.11(+0.22%) |
Mar 02, 2006 | 51.27 | 51.49 | 50.39 | 50.45 | 3,190,300 | -0.84(-1.64%) |
Mar 01, 2006 | 51.28 | 51.63 | 50.89 | 51.29 | 2,977,400 | +0.29(+0.57%) |
Feb 28, 2006 | 52.11 | 52.06 | 50.99 | 51.00 | 2,910,200 | -1.11(-2.13%) |
Feb 27, 2006 | 52.01 | 52.45 | 51.80 | 52.11 | 2,293,500 | -0.06(-0.12%) |
Feb 24, 2006 | 52.47 | 52.47 | 51.66 | 52.17 | 2,105,400 | -0.15(-0.29%) |
Feb 23, 2006 | 51.70 | 52.48 | 50.70 | 52.32 | 4,098,800 | +0.62(+1.20%) |
Feb 22, 2006 | 50.11 | 51.89 | 50.11 | 51.70 | 3,421,700 | +1.99(+4.00%) |
Feb 21, 2006 | 50.15 | 50.98 | 49.67 | 49.71 | 3,972,600 | -0.91(-1.81%) |
Feb 17, 2006 | 50.73 | 50.87 | 50.33 | 50.62 | 1,234,100 | -50.88(-50.12%) |
Feb 16, 2006 | 101.97 | 101.98 | 100.46 | 101.50 | 3,005,000 | -1.00(-0.98%) |
Feb 15, 2006 | 102.10 | 102.65 | 101.47 | 102.50 | 3,747,000 | -0.10(-0.10%) |
Feb 14, 2006 | 99.80 | 102.79 | 99.80 | 102.60 | 3,601,400 | +3.10(+3.12%) |
Feb 13, 2006 | 99.93 | 99.95 | 98.90 | 99.50 | 2,727,000 | -0.91(-0.91%) |
Feb 10, 2006 | 99.98 | 100.76 | 98.25 | 100.41 | 3,418,600 | +1.14(+1.15%) |
Feb 09, 2006 | 99.10 | 101.71 | 98.63 | 99.27 | 6,927,600 | +3.15(+3.28%) |
Feb 08, 2006 | 95.68 | 96.52 | 94.70 | 96.12 | 3,594,000 | -0.51(-0.53%) |
Feb 07, 2006 | 97.85 | 98.72 | 96.63 | 96.63 | 3,071,600 | -0.97(-0.99%) |
Feb 06, 2006 | 98.07 | 98.07 | 97.23 | 97.60 | 3,349,400 | -0.72(-0.73%) |
Feb 03, 2006 | 96.50 | 98.53 | 96.01 | 98.32 | 4,488,400 | +1.30(+1.34%) |
Feb 02, 2006 | 97.60 | 97.60 | 96.30 | 97.02 | 3,810,600 | -0.37(-0.38%) |