Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.64 | 45.88 | 45.47 | 45.58 | 64,645 | +0.13(+0.30%) |
Apr 27, 2006 | 44.89 | 45.76 | 44.81 | 45.44 | 140,283 | +0.33(+0.73%) |
Apr 26, 2006 | 45.22 | 45.47 | 44.95 | 45.11 | 50,698 | -0.23(-0.51%) |
Apr 25, 2006 | 45.74 | 45.83 | 45.14 | 45.35 | 207,882 | -0.34(-0.75%) |
Apr 24, 2006 | 45.74 | 45.89 | 45.41 | 45.69 | 119,446 | -0.26(-0.57%) |
Apr 21, 2006 | 46.17 | 46.17 | 45.74 | 45.95 | 76,130 | +0.10(+0.21%) |
Apr 20, 2006 | 45.74 | 45.89 | 45.33 | 45.85 | 98,444 | +0.06(+0.12%) |
Apr 19, 2006 | 45.01 | 45.89 | 45.01 | 45.80 | 573,111 | +0.63(+1.40%) |
Apr 18, 2006 | 44.50 | 45.37 | 44.08 | 45.16 | 123,383 | +1.04(+2.36%) |
Apr 17, 2006 | 43.91 | 44.31 | 43.91 | 44.12 | 53,652 | -0.18(-0.40%) |
Apr 13, 2006 | 44.93 | 44.93 | 44.12 | 44.30 | 76,458 | -0.63(-1.41%) |
Apr 12, 2006 | 44.74 | 45.03 | 44.69 | 44.93 | 54,964 | +0.04(+0.08%) |
Apr 11, 2006 | 44.95 | 45.08 | 44.67 | 44.89 | 159,644 | -0.13(-0.30%) |
Apr 10, 2006 | 45.16 | 45.44 | 44.83 | 45.03 | 312,725 | -0.44(-0.98%) |
Apr 07, 2006 | 46.03 | 46.31 | 45.47 | 45.47 | 133,720 | -0.72(-1.56%) |
Apr 06, 2006 | 46.59 | 46.59 | 46.05 | 46.19 | 130,275 | -0.28(-0.60%) |
Apr 05, 2006 | 46.20 | 46.56 | 46.20 | 46.47 | 209,030 | +0.42(+0.91%) |
Apr 04, 2006 | 46.16 | 46.47 | 45.89 | 46.05 | 135,853 | -0.39(-0.84%) |
Apr 03, 2006 | 47.04 | 47.50 | 46.34 | 46.44 | 197,709 | -0.98(-2.06%) |
Mar 31, 2006 | 47.41 | 47.44 | 46.80 | 47.42 | 102,546 | +0.13(+0.28%) |
Mar 30, 2006 | 47.97 | 48.08 | 46.97 | 47.28 | 146,518 | -0.62(-1.29%) |
Mar 29, 2006 | 46.77 | 48.02 | 46.77 | 47.90 | 77,935 | +1.04(+2.21%) |
Mar 28, 2006 | 46.50 | 47.25 | 46.24 | 46.86 | 173,098 | +0.43(+0.93%) |
Mar 27, 2006 | 46.60 | 46.79 | 46.32 | 46.43 | 134,212 | -0.50(-1.06%) |
Mar 24, 2006 | 47.05 | 47.09 | 46.81 | 46.93 | 42,987 | -0.04(-0.09%) |
Mar 23, 2006 | 46.80 | 47.05 | 46.77 | 46.97 | 68,747 | +0.02(+0.05%) |
Mar 22, 2006 | 46.90 | 46.98 | 46.50 | 46.95 | 55,293 | +0.21(+0.44%) |
Mar 21, 2006 | 47.19 | 47.42 | 46.59 | 46.74 | 163,746 | -0.51(-1.08%) |
Mar 20, 2006 | 48.27 | 48.27 | 47.16 | 47.25 | 142,416 | -0.95(-1.97%) |
Mar 17, 2006 | 47.87 | 48.21 | 47.55 | 48.20 | 104,023 | +0.21(+0.43%) |
Mar 16, 2006 | 47.62 | 48.33 | 47.61 | 48.00 | 113,211 | +0.46(+0.96%) |
Mar 15, 2006 | 46.80 | 47.63 | 46.80 | 47.54 | 84,334 | +0.98(+2.11%) |
Mar 14, 2006 | 46.41 | 46.71 | 46.19 | 46.56 | 89,912 | +0.24(+0.51%) |
Mar 13, 2006 | 46.88 | 47.16 | 46.07 | 46.32 | 233,641 | -0.28(-0.60%) |
Mar 10, 2006 | 46.36 | 46.70 | 46.09 | 46.60 | 87,451 | +0.42(+0.91%) |
Mar 09, 2006 | 45.89 | 46.36 | 45.73 | 46.18 | 112,555 | +0.41(+0.91%) |
Mar 08, 2006 | 45.56 | 45.77 | 45.10 | 45.77 | 156,691 | +0.20(+0.43%) |
Mar 07, 2006 | 45.95 | 45.95 | 45.45 | 45.57 | 121,743 | -0.54(-1.18%) |
Mar 06, 2006 | 45.41 | 46.17 | 45.38 | 46.11 | 96,147 | +0.86(+1.90%) |
Mar 03, 2006 | 45.28 | 45.39 | 44.94 | 45.25 | 239,056 | -0.10(-0.23%) |
Mar 02, 2006 | 45.38 | 45.50 | 45.17 | 45.36 | 188,357 | -0.21(-0.47%) |
Mar 01, 2006 | 45.53 | 45.57 | 45.11 | 45.57 | 309,772 | +0.30(+0.67%) |
Feb 28, 2006 | 45.51 | 45.58 | 45.10 | 45.27 | 89,256 | -0.24(-0.54%) |
Feb 27, 2006 | 45.92 | 46.23 | 45.23 | 45.51 | 83,021 | +0.09(+0.19%) |
Feb 24, 2006 | 45.65 | 45.71 | 45.27 | 45.42 | 54,308 | -0.23(-0.49%) |
Feb 23, 2006 | 45.77 | 45.83 | 45.38 | 45.65 | 62,348 | -0.06(-0.13%) |
Feb 22, 2006 | 45.35 | 45.77 | 45.03 | 45.71 | 56,933 | +0.45(+1.00%) |
Feb 21, 2006 | 45.22 | 45.42 | 45.09 | 45.26 | 86,631 | +0.19(+0.42%) |
Feb 17, 2006 | 44.86 | 45.15 | 44.61 | 45.07 | 99,921 | +0.32(+0.72%) |
Feb 16, 2006 | 44.44 | 44.75 | 44.38 | 44.75 | 112,555 | +0.43(+0.98%) |
Feb 15, 2006 | 44.07 | 44.44 | 43.88 | 44.32 | 106,648 | +0.40(+0.90%) |
Feb 14, 2006 | 43.85 | 44.14 | 43.28 | 43.92 | 140,611 | +0.19(+0.43%) |
Feb 13, 2006 | 43.57 | 43.82 | 43.57 | 43.73 | 138,806 | +0.16(+0.38%) |
Feb 10, 2006 | 43.67 | 43.91 | 43.32 | 43.57 | 130,931 | -0.13(-0.29%) |
Feb 09, 2006 | 43.61 | 43.86 | 43.34 | 43.69 | 82,857 | +0.30(+0.70%) |
Feb 08, 2006 | 43.71 | 43.71 | 43.04 | 43.39 | 111,406 | -0.13(-0.29%) |
Feb 07, 2006 | 44.08 | 44.15 | 43.52 | 43.52 | 81,380 | -0.37(-0.83%) |
Feb 06, 2006 | 43.91 | 43.95 | 43.78 | 43.88 | 30,517 | +0.13(+0.29%) |
Feb 03, 2006 | 44.27 | 44.27 | 43.33 | 43.75 | 139,627 | -0.48(-1.07%) |
Feb 02, 2006 | 44.74 | 44.74 | 44.14 | 44.23 | 88,764 | -0.39(-0.87%) |