Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.13 | 48.38 | 47.09 | 47.55 | 8,101,224 | -0.50(-1.03%) |
Apr 27, 2006 | 47.51 | 48.29 | 47.25 | 48.04 | 4,601,819 | +0.41(+0.87%) |
Apr 26, 2006 | 47.60 | 47.84 | 47.25 | 47.63 | 4,558,950 | +0.01(+0.03%) |
Apr 25, 2006 | 48.15 | 48.29 | 47.36 | 47.61 | 5,123,680 | -0.68(-1.41%) |
Apr 24, 2006 | 47.95 | 48.38 | 47.73 | 48.29 | 4,179,353 | +0.21(+0.43%) |
Apr 21, 2006 | 48.40 | 48.40 | 47.87 | 48.09 | 5,198,193 | +0.04(+0.08%) |
Apr 20, 2006 | 48.14 | 48.57 | 48.05 | 48.05 | 3,315,760 | -0.13(-0.28%) |
Apr 19, 2006 | 48.58 | 48.61 | 47.99 | 48.18 | 3,848,169 | -0.35(-0.73%) |
Apr 18, 2006 | 47.49 | 48.65 | 47.49 | 48.54 | 8,981,587 | +1.50(+3.19%) |
Apr 17, 2006 | 46.59 | 47.27 | 46.59 | 47.04 | 4,402,081 | +0.47(+1.00%) |
Apr 13, 2006 | 46.65 | 46.76 | 46.36 | 46.57 | 3,410,152 | -0.07(-0.16%) |
Apr 12, 2006 | 46.40 | 46.79 | 46.39 | 46.65 | 3,207,980 | +0.26(+0.56%) |
Apr 11, 2006 | 47.27 | 47.44 | 46.18 | 46.39 | 5,450,131 | -1.08(-2.27%) |
Apr 10, 2006 | 47.15 | 48.07 | 46.96 | 47.47 | 4,578,424 | +0.31(+0.66%) |
Apr 07, 2006 | 47.56 | 47.98 | 46.97 | 47.16 | 4,547,726 | -0.54(-1.13%) |
Apr 06, 2006 | 47.61 | 47.93 | 47.20 | 47.70 | 5,199,140 | +0.14(+0.30%) |
Apr 05, 2006 | 47.67 | 48.07 | 47.36 | 47.56 | 7,027,886 | +0.03(+0.06%) |
Apr 04, 2006 | 46.82 | 47.68 | 46.46 | 47.53 | 5,201,033 | +0.75(+1.61%) |
Apr 03, 2006 | 46.45 | 47.31 | 46.25 | 46.77 | 6,372,550 | +0.32(+0.68%) |
Mar 31, 2006 | 46.85 | 47.50 | 46.37 | 46.45 | 6,803,265 | -0.59(-1.26%) |
Mar 30, 2006 | 46.59 | 47.28 | 46.21 | 47.05 | 7,530,409 | +0.53(+1.14%) |
Mar 29, 2006 | 45.88 | 46.69 | 45.85 | 46.51 | 5,094,740 | +0.62(+1.35%) |
Mar 28, 2006 | 46.03 | 46.75 | 45.41 | 45.89 | 9,312,094 | -0.04(-0.10%) |
Mar 27, 2006 | 45.44 | 46.08 | 45.44 | 45.94 | 4,794,119 | +0.48(+1.06%) |
Mar 24, 2006 | 45.48 | 46.13 | 45.29 | 45.46 | 5,084,463 | -0.07(-0.16%) |
Mar 23, 2006 | 45.89 | 45.89 | 45.30 | 45.53 | 5,894,504 | -0.27(-0.60%) |
Mar 22, 2006 | 44.83 | 45.89 | 44.74 | 45.80 | 11,546,402 | +1.13(+2.53%) |
Mar 21, 2006 | 44.72 | 45.05 | 44.28 | 44.67 | 7,707,022 | +0.03(+0.07%) |
Mar 20, 2006 | 44.60 | 44.99 | 44.49 | 44.64 | 5,688,681 | +0.08(+0.18%) |
Mar 17, 2006 | 44.55 | 44.77 | 44.41 | 44.56 | 7,740,695 | +0.24(+0.53%) |
Mar 16, 2006 | 44.72 | 44.83 | 44.24 | 44.32 | 8,405,091 | +0.22(+0.50%) |
Mar 15, 2006 | 44.48 | 44.89 | 44.05 | 44.10 | 6,651,670 | -0.29(-0.65%) |
Mar 14, 2006 | 44.21 | 45.00 | 44.01 | 44.39 | 9,440,159 | +0.92(+2.11%) |
Mar 13, 2006 | 43.81 | 44.15 | 43.33 | 43.47 | 5,531,000 | -0.24(-0.56%) |
Mar 10, 2006 | 43.37 | 44.17 | 43.37 | 43.72 | 5,592,530 | +0.34(+0.78%) |
Mar 09, 2006 | 43.61 | 43.96 | 43.19 | 43.38 | 3,894,148 | -0.30(-0.69%) |
Mar 08, 2006 | 44.11 | 44.15 | 43.26 | 43.68 | 5,321,525 | -0.44(-0.99%) |
Mar 07, 2006 | 44.18 | 44.28 | 43.71 | 44.12 | 4,258,194 | -0.07(-0.15%) |
Mar 06, 2006 | 44.26 | 44.64 | 43.89 | 44.18 | 3,328,877 | +0.02(+0.05%) |
Mar 03, 2006 | 44.04 | 44.55 | 43.87 | 44.16 | 3,547,954 | -0.05(-0.12%) |
Mar 02, 2006 | 44.22 | 44.43 | 44.10 | 44.21 | 3,350,920 | -0.25(-0.57%) |
Mar 01, 2006 | 44.15 | 44.66 | 44.14 | 44.46 | 3,367,824 | +0.35(+0.79%) |
Feb 28, 2006 | 44.92 | 44.92 | 43.84 | 44.12 | 5,707,748 | -0.80(-1.78%) |
Feb 27, 2006 | 45.03 | 45.22 | 44.76 | 44.92 | 4,074,142 | -0.07(-0.15%) |
Feb 24, 2006 | 44.85 | 45.39 | 44.74 | 44.98 | 4,159,609 | -0.01(-0.03%) |
Feb 23, 2006 | 45.48 | 45.48 | 44.98 | 45.00 | 3,993,003 | -0.54(-1.19%) |
Feb 22, 2006 | 45.07 | 45.68 | 45.06 | 45.54 | 4,732,453 | +0.60(+1.33%) |
Feb 21, 2006 | 45.03 | 45.31 | 44.75 | 44.94 | 3,748,638 | -0.03(-0.07%) |
Feb 17, 2006 | 45.29 | 45.37 | 44.75 | 44.97 | 4,486,601 | -0.36(-0.80%) |
Feb 16, 2006 | 44.98 | 45.37 | 44.74 | 45.33 | 3,577,164 | +0.33(+0.72%) |
Feb 15, 2006 | 44.41 | 45.15 | 44.11 | 45.00 | 3,969,878 | +0.58(+1.32%) |
Feb 14, 2006 | 44.23 | 44.71 | 43.78 | 44.42 | 5,024,014 | +0.19(+0.43%) |
Feb 13, 2006 | 44.52 | 44.80 | 43.92 | 44.23 | 5,551,149 | -0.37(-0.83%) |
Feb 10, 2006 | 45.11 | 45.21 | 43.91 | 44.60 | 6,063,274 | -0.64(-1.42%) |
Feb 09, 2006 | 45.31 | 45.77 | 45.18 | 45.24 | 3,670,204 | -0.07(-0.15%) |
Feb 08, 2006 | 45.22 | 45.37 | 44.96 | 45.31 | 3,675,613 | +0.55(+1.22%) |
Feb 07, 2006 | 45.37 | 45.51 | 44.57 | 44.76 | 5,154,919 | -0.89(-1.94%) |
Feb 06, 2006 | 45.30 | 45.78 | 45.28 | 45.65 | 3,555,932 | +0.21(+0.47%) |
Feb 03, 2006 | 44.81 | 45.96 | 44.63 | 45.43 | 5,262,699 | +0.13(+0.28%) |
Feb 02, 2006 | 45.59 | 45.95 | 45.00 | 45.31 | 4,692,289 | -0.41(-0.91%) |