Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.66 | 46.42 | 45.66 | 46.29 | 197,896 | +1.00(+2.22%) |
Apr 27, 2006 | 46.01 | 46.28 | 45.12 | 45.29 | 159,455 | -0.95(-2.05%) |
Apr 26, 2006 | 44.74 | 46.53 | 44.74 | 46.24 | 195,596 | +1.22(+2.72%) |
Apr 25, 2006 | 45.09 | 45.09 | 43.87 | 45.02 | 179,387 | -0.21(-0.46%) |
Apr 24, 2006 | 45.40 | 45.45 | 44.79 | 45.23 | 114,335 | -0.18(-0.40%) |
Apr 21, 2006 | 47.16 | 47.16 | 45.04 | 45.41 | 175,664 | -1.13(-2.43%) |
Apr 20, 2006 | 46.34 | 46.68 | 46.03 | 46.54 | 116,854 | -0.26(-0.55%) |
Apr 19, 2006 | 46.68 | 46.90 | 46.07 | 46.80 | 114,992 | +0.03(+0.06%) |
Apr 18, 2006 | 45.25 | 46.96 | 45.30 | 46.77 | 98,783 | +1.52(+3.37%) |
Apr 17, 2006 | 45.61 | 45.69 | 44.82 | 45.24 | 103,493 | -0.51(-1.12%) |
Apr 13, 2006 | 45.43 | 46.39 | 44.88 | 45.76 | 101,521 | +0.33(+0.72%) |
Apr 12, 2006 | 44.62 | 45.48 | 44.54 | 45.43 | 103,602 | +0.67(+1.49%) |
Apr 11, 2006 | 45.47 | 45.61 | 44.67 | 44.76 | 146,971 | -0.82(-1.80%) |
Apr 10, 2006 | 45.46 | 45.75 | 45.20 | 45.58 | 170,079 | +0.17(+0.38%) |
Apr 07, 2006 | 45.76 | 46.33 | 45.25 | 45.41 | 191,215 | -0.38(-0.84%) |
Apr 06, 2006 | 45.42 | 45.91 | 44.76 | 45.79 | 113,568 | +0.51(+1.13%) |
Apr 05, 2006 | 45.59 | 45.90 | 45.13 | 45.28 | 270,286 | -0.40(-0.88%) |
Apr 04, 2006 | 45.26 | 46.01 | 45.11 | 45.68 | 156,937 | +0.39(+0.87%) |
Apr 03, 2006 | 46.25 | 46.25 | 45.06 | 45.29 | 238,745 | -0.96(-2.07%) |
Mar 31, 2006 | 45.68 | 46.30 | 45.16 | 46.25 | 167,888 | +0.57(+1.24%) |
Mar 30, 2006 | 45.87 | 46.11 | 45.31 | 45.68 | 153,103 | -0.09(-0.20%) |
Mar 29, 2006 | 45.34 | 45.97 | 45.24 | 45.77 | 151,789 | +0.54(+1.19%) |
Mar 28, 2006 | 44.59 | 45.79 | 44.49 | 45.24 | 185,192 | +0.43(+0.96%) |
Mar 27, 2006 | 44.43 | 44.87 | 44.14 | 44.81 | 121,344 | +0.38(+0.86%) |
Mar 24, 2006 | 44.00 | 44.76 | 44.00 | 44.42 | 121,672 | +0.41(+0.93%) |
Mar 23, 2006 | 43.99 | 44.08 | 43.10 | 44.01 | 171,721 | -0.15(-0.33%) |
Mar 22, 2006 | 44.24 | 44.50 | 43.71 | 44.16 | 257,582 | -0.09(-0.21%) |
Mar 21, 2006 | 44.61 | 44.74 | 44.00 | 44.25 | 239,402 | -0.49(-1.10%) |
Mar 20, 2006 | 45.47 | 45.47 | 44.44 | 44.74 | 137,224 | -0.59(-1.31%) |
Mar 17, 2006 | 45.43 | 45.49 | 44.68 | 45.34 | 263,715 | -0.09(-0.20%) |
Mar 16, 2006 | 45.84 | 45.84 | 44.94 | 45.43 | 184,097 | +0.00(+0.00%) |
Mar 15, 2006 | 46.38 | 46.38 | 44.97 | 45.43 | 216,185 | -1.06(-2.28%) |
Mar 14, 2006 | 45.73 | 46.84 | 45.47 | 46.49 | 177,635 | +0.74(+1.62%) |
Mar 13, 2006 | 45.81 | 46.29 | 45.59 | 45.75 | 110,611 | +0.12(+0.26%) |
Mar 10, 2006 | 44.31 | 45.92 | 44.19 | 45.63 | 186,506 | +1.31(+2.97%) |
Mar 09, 2006 | 44.74 | 44.74 | 44.11 | 44.31 | 335,996 | -0.47(-1.06%) |
Mar 08, 2006 | 46.11 | 46.28 | 44.74 | 44.79 | 218,704 | -1.32(-2.87%) |
Mar 07, 2006 | 46.75 | 46.84 | 45.66 | 46.11 | 200,524 | -0.71(-1.52%) |
Mar 06, 2006 | 47.47 | 47.77 | 46.50 | 46.82 | 136,128 | -0.64(-1.35%) |
Mar 03, 2006 | 47.25 | 47.85 | 46.87 | 47.46 | 237,869 | -0.13(-0.27%) |
Mar 02, 2006 | 46.24 | 47.72 | 46.08 | 47.59 | 221,113 | +1.35(+2.92%) |
Mar 01, 2006 | 46.55 | 46.69 | 45.97 | 46.24 | 190,120 | -0.13(-0.28%) |
Feb 28, 2006 | 46.97 | 46.77 | 45.73 | 46.37 | 251,668 | -0.60(-1.28%) |
Feb 27, 2006 | 46.48 | 47.11 | 46.18 | 46.97 | 453,945 | +0.50(+1.08%) |
Feb 24, 2006 | 46.93 | 47.14 | 46.34 | 46.47 | 312,231 | -0.56(-1.18%) |
Feb 23, 2006 | 46.61 | 47.42 | 46.17 | 47.02 | 246,740 | +0.27(+0.59%) |
Feb 22, 2006 | 45.86 | 46.94 | 45.50 | 46.75 | 226,370 | +0.91(+1.99%) |
Feb 21, 2006 | 46.02 | 46.28 | 45.11 | 45.84 | 146,094 | -0.14(-0.30%) |
Feb 17, 2006 | 47.21 | 47.30 | 45.77 | 45.97 | 138,757 | -0.95(-2.02%) |
Feb 16, 2006 | 47.02 | 47.30 | 46.15 | 46.92 | 165,479 | +0.06(+0.14%) |
Feb 15, 2006 | 44.83 | 48.18 | 44.52 | 46.86 | 439,599 | +1.89(+4.20%) |
Feb 14, 2006 | 43.83 | 45.44 | 43.77 | 44.97 | 335,558 | +1.14(+2.60%) |
Feb 13, 2006 | 44.74 | 44.83 | 43.69 | 43.83 | 164,274 | -0.90(-2.02%) |
Feb 10, 2006 | 41.24 | 45.15 | 41.24 | 44.73 | 215,966 | +0.30(+0.68%) |
Feb 09, 2006 | 44.71 | 45.21 | 44.17 | 44.43 | 130,762 | -0.26(-0.59%) |
Feb 08, 2006 | 44.56 | 44.91 | 43.53 | 44.70 | 248,602 | -0.01(-0.02%) |
Feb 07, 2006 | 45.88 | 46.08 | 44.13 | 44.71 | 423,281 | -1.73(-3.72%) |
Feb 06, 2006 | 46.17 | 46.48 | 44.51 | 46.43 | 424,266 | -0.65(-1.38%) |
Feb 03, 2006 | 44.51 | 47.89 | 44.41 | 47.08 | 812,173 | +4.80(+11.36%) |
Feb 02, 2006 | 42.69 | 43.24 | 41.69 | 42.28 | 289,451 | -0.47(-1.09%) |