Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.93 | 47.99 | 47.05 | 47.26 | 14,291,082 | -0.88(-1.84%) |
Apr 27, 2006 | 47.46 | 48.44 | 47.46 | 48.14 | 14,243,165 | +0.30(+0.64%) |
Apr 26, 2006 | 47.54 | 47.91 | 47.47 | 47.84 | 11,585,085 | +0.39(+0.82%) |
Apr 25, 2006 | 47.03 | 47.58 | 46.83 | 47.45 | 11,946,639 | +0.32(+0.68%) |
Apr 24, 2006 | 46.66 | 47.30 | 46.54 | 47.12 | 11,507,198 | +0.26(+0.55%) |
Apr 21, 2006 | 47.34 | 47.35 | 46.70 | 46.87 | 10,659,156 | -0.21(-0.44%) |
Apr 20, 2006 | 46.86 | 47.55 | 46.85 | 47.07 | 10,867,899 | +0.09(+0.20%) |
Apr 19, 2006 | 48.18 | 48.21 | 46.64 | 46.98 | 18,390,852 | -0.83(-1.74%) |
Apr 18, 2006 | 47.00 | 47.94 | 46.89 | 47.81 | 13,775,322 | +0.96(+2.05%) |
Apr 17, 2006 | 47.01 | 47.59 | 46.72 | 46.85 | 8,074,780 | -0.20(-0.41%) |
Apr 13, 2006 | 46.59 | 47.41 | 46.56 | 47.05 | 8,363,153 | +0.71(+1.52%) |
Apr 12, 2006 | 46.54 | 46.70 | 46.27 | 46.34 | 6,804,547 | -0.24(-0.51%) |
Apr 11, 2006 | 46.96 | 47.10 | 46.34 | 46.58 | 10,384,374 | -0.54(-1.14%) |
Apr 10, 2006 | 47.22 | 47.49 | 47.06 | 47.12 | 6,321,022 | -0.22(-0.46%) |
Apr 07, 2006 | 47.98 | 48.09 | 47.31 | 47.34 | 9,300,233 | -0.76(-1.59%) |
Apr 06, 2006 | 48.04 | 48.39 | 47.84 | 48.10 | 8,614,760 | -0.21(-0.43%) |
Apr 05, 2006 | 47.82 | 48.47 | 47.82 | 48.31 | 9,625,022 | +0.41(+0.86%) |
Apr 04, 2006 | 47.66 | 48.08 | 47.52 | 47.89 | 6,713,592 | +0.22(+0.47%) |
Apr 03, 2006 | 47.47 | 47.97 | 47.43 | 47.67 | 7,181,609 | +0.34(+0.72%) |
Mar 31, 2006 | 47.61 | 47.98 | 47.23 | 47.33 | 10,214,139 | -0.42(-0.88%) |
Mar 30, 2006 | 47.57 | 48.04 | 47.54 | 47.75 | 7,783,445 | +0.04(+0.08%) |
Mar 29, 2006 | 47.18 | 47.95 | 47.18 | 47.71 | 7,652,937 | +0.40(+0.85%) |
Mar 28, 2006 | 47.55 | 47.86 | 47.23 | 47.31 | 7,855,930 | -0.37(-0.78%) |
Mar 27, 2006 | 47.62 | 47.78 | 47.39 | 47.68 | 6,813,085 | -0.16(-0.34%) |
Mar 24, 2006 | 47.63 | 48.05 | 47.63 | 47.84 | 7,316,125 | +0.09(+0.19%) |
Mar 23, 2006 | 48.34 | 48.36 | 47.59 | 47.75 | 8,896,511 | -0.72(-1.48%) |
Mar 22, 2006 | 47.84 | 48.60 | 47.84 | 48.47 | 8,657,450 | +0.37(+0.76%) |
Mar 21, 2006 | 48.11 | 48.78 | 47.97 | 48.10 | 12,901,492 | +0.13(+0.28%) |
Mar 20, 2006 | 47.70 | 48.06 | 47.63 | 47.97 | 6,743,736 | +0.16(+0.34%) |
Mar 17, 2006 | 47.84 | 47.87 | 47.53 | 47.81 | 11,176,658 | +0.25(+0.52%) |
Mar 16, 2006 | 47.88 | 48.05 | 47.41 | 47.56 | 7,491,588 | -0.29(-0.61%) |
Mar 15, 2006 | 47.43 | 48.07 | 47.43 | 47.85 | 9,357,559 | +0.29(+0.60%) |
Mar 14, 2006 | 46.78 | 47.63 | 46.76 | 47.57 | 7,872,309 | +0.55(+1.16%) |
Mar 13, 2006 | 46.81 | 47.29 | 46.74 | 47.02 | 7,965,355 | +0.21(+0.44%) |
Mar 10, 2006 | 46.50 | 47.20 | 46.50 | 46.81 | 8,341,372 | +0.32(+0.68%) |
Mar 09, 2006 | 46.64 | 47.05 | 46.37 | 46.50 | 7,511,103 | -0.07(-0.15%) |
Mar 08, 2006 | 46.06 | 46.83 | 46.06 | 46.57 | 9,705,174 | +0.49(+1.06%) |
Mar 07, 2006 | 45.92 | 46.37 | 45.83 | 46.08 | 7,546,126 | +0.17(+0.36%) |
Mar 06, 2006 | 45.86 | 46.28 | 45.86 | 45.91 | 8,205,985 | +0.02(+0.05%) |
Mar 03, 2006 | 45.63 | 46.39 | 45.63 | 45.89 | 7,587,247 | +0.01(+0.03%) |
Mar 02, 2006 | 45.65 | 46.03 | 45.65 | 45.88 | 7,699,460 | +0.02(+0.05%) |
Mar 01, 2006 | 46.03 | 46.38 | 45.79 | 45.86 | 9,012,383 | -0.20(-0.42%) |
Feb 28, 2006 | 45.97 | 46.23 | 45.75 | 46.05 | 10,386,117 | -0.22(-0.48%) |
Feb 27, 2006 | 45.90 | 46.42 | 45.88 | 46.27 | 6,598,591 | +0.30(+0.66%) |
Feb 24, 2006 | 46.29 | 46.29 | 45.83 | 45.97 | 6,801,062 | -0.06(-0.12%) |
Feb 23, 2006 | 46.60 | 46.68 | 45.94 | 46.03 | 8,676,268 | -0.66(-1.41%) |
Feb 22, 2006 | 45.91 | 46.86 | 45.90 | 46.69 | 9,224,960 | +0.49(+1.06%) |
Feb 21, 2006 | 45.97 | 46.34 | 45.90 | 46.20 | 10,172,320 | -0.12(-0.26%) |
Feb 17, 2006 | 46.44 | 46.50 | 45.99 | 46.32 | 9,232,801 | -0.11(-0.25%) |
Feb 16, 2006 | 46.30 | 46.44 | 45.99 | 46.44 | 9,253,187 | +0.03(+0.07%) |
Feb 15, 2006 | 46.41 | 46.77 | 46.20 | 46.40 | 8,802,769 | -0.14(-0.30%) |
Feb 14, 2006 | 46.23 | 46.74 | 46.11 | 46.54 | 10,586,148 | +0.37(+0.81%) |
Feb 13, 2006 | 46.68 | 47.01 | 46.02 | 46.17 | 9,160,664 | -0.51(-1.09%) |
Feb 10, 2006 | 46.14 | 46.75 | 46.03 | 46.68 | 9,360,173 | +0.53(+1.16%) |
Feb 09, 2006 | 46.14 | 46.37 | 45.63 | 46.14 | 13,258,517 | -0.23(-0.50%) |
Feb 08, 2006 | 46.25 | 46.43 | 46.05 | 46.37 | 8,763,041 | +0.55(+1.19%) |
Feb 07, 2006 | 45.63 | 46.02 | 45.51 | 45.83 | 9,143,066 | +0.20(+0.43%) |
Feb 06, 2006 | 45.88 | 45.88 | 45.30 | 45.63 | 16,672,464 | -0.26(-0.58%) |
Feb 03, 2006 | 46.23 | 46.35 | 45.75 | 45.90 | 17,166,444 | -0.72(-1.55%) |
Feb 02, 2006 | 46.74 | 46.83 | 46.43 | 46.62 | 10,799,596 | -0.41(-0.87%) |