Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.17 | 48.45 | 47.75 | 48.30 | 9,504,253 | +0.24(+0.49%) |
Apr 27, 2006 | 47.49 | 48.50 | 47.37 | 48.07 | 15,630,540 | +0.64(+1.34%) |
Apr 26, 2006 | 47.45 | 47.78 | 47.16 | 47.43 | 12,690,121 | -0.05(-0.11%) |
Apr 25, 2006 | 47.53 | 47.65 | 47.13 | 47.48 | 12,874,188 | -0.13(-0.27%) |
Apr 24, 2006 | 47.66 | 48.01 | 47.08 | 47.61 | 18,797,068 | -0.06(-0.13%) |
Apr 21, 2006 | 48.88 | 49.25 | 47.51 | 47.68 | 24,644,606 | -1.21(-2.47%) |
Apr 20, 2006 | 48.54 | 49.24 | 47.57 | 48.88 | 21,057,082 | +0.15(+0.31%) |
Apr 19, 2006 | 49.50 | 49.69 | 48.12 | 48.73 | 31,709,708 | -1.91(-3.76%) |
Apr 18, 2006 | 49.67 | 50.80 | 49.66 | 50.64 | 14,660,063 | +0.97(+1.95%) |
Apr 17, 2006 | 49.94 | 50.32 | 49.30 | 49.67 | 13,190,743 | -0.33(-0.66%) |
Apr 13, 2006 | 49.84 | 50.09 | 49.63 | 49.99 | 10,564,751 | +0.07(+0.14%) |
Apr 12, 2006 | 50.12 | 50.65 | 49.61 | 49.92 | 11,784,718 | -0.19(-0.38%) |
Apr 11, 2006 | 50.62 | 50.69 | 49.57 | 50.12 | 11,984,080 | -0.36(-0.71%) |
Apr 10, 2006 | 50.91 | 51.04 | 50.19 | 50.47 | 8,597,105 | -0.21(-0.41%) |
Apr 07, 2006 | 51.57 | 51.72 | 50.38 | 50.68 | 11,561,202 | -0.59(-1.14%) |
Apr 06, 2006 | 51.77 | 52.17 | 50.95 | 51.26 | 13,507,630 | -0.72(-1.39%) |
Apr 05, 2006 | 51.44 | 52.13 | 51.30 | 51.98 | 18,046,268 | +0.60(+1.17%) |
Apr 04, 2006 | 51.26 | 51.57 | 51.09 | 51.39 | 13,524,919 | +0.10(+0.19%) |
Apr 03, 2006 | 52.41 | 52.44 | 51.14 | 51.29 | 14,587,798 | -0.62(-1.20%) |
Mar 31, 2006 | 52.01 | 52.33 | 51.84 | 51.91 | 12,364,515 | +0.09(+0.18%) |
Mar 30, 2006 | 51.48 | 52.31 | 51.46 | 51.81 | 10,684,815 | +0.43(+0.83%) |
Mar 29, 2006 | 51.82 | 52.19 | 51.24 | 51.39 | 9,375,047 | -0.42(-0.81%) |
Mar 28, 2006 | 52.38 | 52.67 | 51.55 | 51.81 | 13,033,008 | -0.35(-0.67%) |
Mar 27, 2006 | 51.91 | 52.34 | 51.56 | 52.16 | 8,164,066 | -0.06(-0.11%) |
Mar 24, 2006 | 51.78 | 52.49 | 51.69 | 52.21 | 6,433,621 | +0.27(+0.52%) |
Mar 23, 2006 | 51.51 | 52.00 | 51.23 | 51.94 | 7,661,342 | +0.26(+0.51%) |
Mar 22, 2006 | 51.14 | 51.90 | 50.91 | 51.68 | 9,374,048 | +0.33(+0.64%) |
Mar 21, 2006 | 52.11 | 52.15 | 51.05 | 51.35 | 12,196,049 | -0.63(-1.21%) |
Mar 20, 2006 | 52.34 | 52.41 | 51.64 | 51.98 | 8,663,299 | -0.29(-0.55%) |
Mar 17, 2006 | 52.58 | 52.68 | 51.74 | 52.26 | 27,613,434 | -0.42(-0.80%) |
Mar 16, 2006 | 53.18 | 53.30 | 52.55 | 52.68 | 12,504,717 | -0.75(-1.40%) |
Mar 15, 2006 | 53.55 | 53.85 | 53.07 | 53.43 | 7,358,514 | -0.09(-0.16%) |
Mar 14, 2006 | 52.42 | 53.55 | 52.31 | 53.52 | 11,913,933 | +1.01(+1.93%) |
Mar 13, 2006 | 52.62 | 52.75 | 52.29 | 52.51 | 8,411,132 | +0.07(+0.14%) |
Mar 10, 2006 | 52.26 | 52.66 | 51.96 | 52.43 | 10,581,079 | -0.06(-0.12%) |
Mar 09, 2006 | 52.96 | 53.12 | 52.50 | 52.50 | 9,806,127 | -0.44(-0.84%) |
Mar 08, 2006 | 52.36 | 53.29 | 52.28 | 52.94 | 9,479,870 | +0.29(+0.56%) |
Mar 07, 2006 | 52.55 | 52.98 | 52.31 | 52.65 | 9,392,104 | +0.11(+0.22%) |
Mar 06, 2006 | 53.75 | 53.87 | 52.48 | 52.53 | 8,188,520 | -1.26(-2.33%) |
Mar 03, 2006 | 54.45 | 54.85 | 53.77 | 53.79 | 9,779,074 | -0.77(-1.41%) |
Mar 02, 2006 | 54.05 | 54.60 | 53.88 | 54.56 | 8,305,287 | +0.30(+0.55%) |
Mar 01, 2006 | 54.00 | 54.48 | 53.45 | 54.26 | 9,019,984 | +0.41(+0.76%) |
Feb 28, 2006 | 53.85 | 54.08 | 53.47 | 53.85 | 9,909,073 | +0.00(+0.00%) |
Feb 27, 2006 | 53.30 | 54.20 | 53.30 | 53.85 | 10,839,026 | +0.52(+0.98%) |
Feb 24, 2006 | 53.16 | 53.42 | 52.99 | 53.33 | 9,718,386 | +0.04(+0.08%) |
Feb 23, 2006 | 53.55 | 53.60 | 53.03 | 53.29 | 10,395,549 | -0.28(-0.52%) |
Feb 22, 2006 | 53.38 | 53.85 | 53.15 | 53.57 | 10,154,360 | +0.39(+0.74%) |
Feb 21, 2006 | 53.66 | 53.94 | 52.98 | 53.18 | 14,197,014 | -0.26(-0.48%) |
Feb 17, 2006 | 52.78 | 53.48 | 52.73 | 53.43 | 13,197,037 | +0.66(+1.24%) |
Feb 16, 2006 | 52.23 | 52.83 | 51.94 | 52.78 | 17,448,710 | +0.71(+1.37%) |
Feb 15, 2006 | 51.32 | 52.44 | 51.32 | 52.06 | 133,003,968 | +0.74(+1.45%) |
Feb 14, 2006 | 51.36 | 51.74 | 51.26 | 51.32 | 18,976,990 | +0.56(+1.11%) |
Feb 13, 2006 | 50.98 | 51.14 | 50.29 | 50.76 | 8,291,026 | -0.22(-0.43%) |
Feb 10, 2006 | 50.82 | 51.31 | 49.97 | 50.98 | 10,566,462 | +0.31(+0.62%) |
Feb 09, 2006 | 51.41 | 51.64 | 50.51 | 50.66 | 15,751,257 | -0.74(-1.44%) |
Feb 08, 2006 | 52.01 | 52.18 | 50.97 | 51.41 | 10,998,735 | -0.64(-1.22%) |
Feb 07, 2006 | 52.40 | 52.61 | 51.39 | 52.04 | 12,340,361 | -0.40(-0.76%) |
Feb 06, 2006 | 53.10 | 53.23 | 52.37 | 52.44 | 8,713,036 | -0.80(-1.50%) |
Feb 03, 2006 | 53.16 | 53.58 | 52.63 | 53.24 | 9,592,547 | -0.03(-0.05%) |
Feb 02, 2006 | 54.43 | 54.55 | 53.05 | 53.27 | 13,444,512 | -1.09(-2.01%) |