Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 49.00 | 50.06 | 48.70 | 48.94 | 1,270,500 | -2.19(-4.28%) |
Apr 27, 2006 | 51.76 | 51.80 | 50.54 | 51.13 | 737,600 | -1.16(-2.22%) |
Apr 26, 2006 | 51.67 | 52.29 | 51.67 | 52.29 | 599,300 | +0.42(+0.81%) |
Apr 25, 2006 | 52.00 | 52.19 | 51.65 | 51.87 | 333,100 | +0.09(+0.17%) |
Apr 24, 2006 | 51.69 | 51.90 | 51.20 | 51.78 | 564,500 | -0.17(-0.33%) |
Apr 21, 2006 | 51.13 | 52.29 | 51.00 | 51.95 | 1,000,600 | +1.19(+2.34%) |
Apr 20, 2006 | 50.00 | 50.87 | 50.00 | 50.76 | 878,300 | +1.02(+2.05%) |
Apr 19, 2006 | 49.08 | 49.87 | 49.05 | 49.74 | 471,800 | +0.66(+1.34%) |
Apr 18, 2006 | 48.00 | 49.10 | 48.00 | 49.08 | 588,400 | +1.78(+3.76%) |
Apr 17, 2006 | 47.50 | 47.57 | 47.19 | 47.30 | 358,900 | +0.19(+0.40%) |
Apr 13, 2006 | 46.84 | 47.55 | 46.45 | 47.11 | 638,000 | +0.27(+0.58%) |
Apr 12, 2006 | 46.00 | 46.93 | 45.70 | 46.84 | 815,500 | +0.48(+1.04%) |
Apr 11, 2006 | 47.10 | 47.11 | 46.36 | 46.36 | 629,300 | -1.14(-2.40%) |
Apr 10, 2006 | 47.59 | 47.75 | 47.30 | 47.50 | 283,600 | -0.47(-0.98%) |
Apr 07, 2006 | 48.13 | 48.36 | 47.75 | 47.97 | 304,300 | -0.16(-0.33%) |
Apr 06, 2006 | 48.30 | 48.40 | 47.76 | 48.13 | 403,400 | +0.17(+0.35%) |
Apr 05, 2006 | 47.70 | 48.11 | 47.52 | 47.96 | 422,800 | +0.49(+1.03%) |
Apr 04, 2006 | 47.47 | 47.67 | 47.24 | 47.47 | 277,400 | +0.23(+0.49%) |
Apr 03, 2006 | 46.95 | 47.56 | 46.67 | 47.24 | 581,600 | +1.17(+2.54%) |
Mar 31, 2006 | 46.20 | 46.35 | 45.90 | 46.07 | 521,200 | -0.35(-0.75%) |
Mar 30, 2006 | 46.00 | 46.62 | 45.94 | 46.42 | 490,600 | +0.37(+0.80%) |
Mar 29, 2006 | 45.23 | 46.05 | 45.23 | 46.05 | 1,154,400 | +1.49(+3.34%) |
Mar 28, 2006 | 44.95 | 44.95 | 44.39 | 44.56 | 884,700 | -0.14(-0.31%) |
Mar 27, 2006 | 45.29 | 45.29 | 44.60 | 44.70 | 1,668,200 | -0.86(-1.89%) |
Mar 24, 2006 | 45.29 | 45.65 | 45.28 | 45.56 | 500,600 | -0.43(-0.93%) |
Mar 23, 2006 | 46.24 | 46.35 | 45.78 | 45.99 | 445,500 | -0.69(-1.48%) |
Mar 22, 2006 | 46.22 | 46.80 | 46.06 | 46.68 | 887,900 | +0.18(+0.39%) |
Mar 21, 2006 | 46.69 | 47.15 | 46.50 | 46.50 | 498,700 | -0.67(-1.42%) |
Mar 20, 2006 | 46.92 | 47.22 | 46.80 | 47.17 | 304,800 | +0.38(+0.81%) |
Mar 17, 2006 | 46.70 | 46.83 | 46.51 | 46.79 | 628,300 | +0.80(+1.74%) |
Mar 16, 2006 | 46.03 | 46.10 | 45.85 | 45.99 | 714,700 | -0.69(-1.48%) |
Mar 15, 2006 | 46.50 | 47.51 | 46.28 | 46.68 | 917,100 | +0.17(+0.37%) |
Mar 14, 2006 | 46.77 | 48.01 | 46.42 | 46.51 | 2,460,200 | -0.27(-0.58%) |
Mar 13, 2006 | 46.78 | 46.95 | 46.52 | 46.78 | 438,700 | +0.00(+0.00%) |
Mar 10, 2006 | 46.55 | 46.98 | 46.27 | 46.78 | 333,700 | +0.08(+0.17%) |
Mar 09, 2006 | 46.70 | 46.82 | 46.40 | 46.70 | 573,300 | +0.49(+1.06%) |
Mar 08, 2006 | 45.99 | 46.21 | 45.59 | 46.21 | 933,000 | +0.69(+1.52%) |
Mar 07, 2006 | 45.76 | 45.93 | 45.39 | 45.52 | 496,100 | -0.81(-1.75%) |
Mar 06, 2006 | 46.60 | 46.84 | 46.20 | 46.33 | 508,600 | +0.82(+1.80%) |
Mar 03, 2006 | 45.05 | 45.95 | 45.00 | 45.51 | 670,700 | -0.48(-1.04%) |
Mar 02, 2006 | 46.00 | 46.23 | 45.61 | 45.99 | 862,300 | -1.16(-2.46%) |
Mar 01, 2006 | 47.00 | 47.45 | 46.97 | 47.15 | 765,600 | +0.27(+0.58%) |
Feb 28, 2006 | 48.26 | 47.51 | 46.81 | 46.88 | 626,100 | -1.38(-2.86%) |
Feb 27, 2006 | 48.20 | 48.29 | 48.04 | 48.26 | 628,300 | -0.03(-0.06%) |
Feb 24, 2006 | 47.89 | 48.31 | 47.80 | 48.29 | 590,200 | +0.78(+1.64%) |
Feb 23, 2006 | 47.71 | 47.92 | 47.25 | 47.51 | 780,400 | +0.66(+1.41%) |
Feb 22, 2006 | 46.09 | 46.90 | 46.05 | 46.85 | 705,700 | +1.07(+2.34%) |
Feb 21, 2006 | 45.89 | 45.90 | 45.57 | 45.78 | 868,500 | -0.23(-0.50%) |
Feb 17, 2006 | 46.45 | 46.45 | 45.72 | 46.01 | 1,079,400 | -1.72(-3.60%) |
Feb 16, 2006 | 47.15 | 47.75 | 47.15 | 47.73 | 914,000 | +0.34(+0.72%) |
Feb 15, 2006 | 47.18 | 48.11 | 47.05 | 47.39 | 1,778,400 | -2.41(-4.84%) |
Feb 14, 2006 | 49.20 | 49.94 | 48.91 | 49.80 | 821,000 | +1.07(+2.20%) |
Feb 13, 2006 | 48.57 | 49.00 | 48.52 | 48.73 | 522,600 | -0.89(-1.79%) |
Feb 10, 2006 | 49.52 | 49.95 | 49.15 | 49.62 | 580,000 | +0.47(+0.96%) |
Feb 09, 2006 | 48.89 | 49.51 | 48.75 | 49.15 | 1,746,100 | +1.14(+2.37%) |
Feb 08, 2006 | 47.10 | 48.13 | 47.04 | 48.01 | 956,300 | +0.01(+0.02%) |
Feb 07, 2006 | 48.44 | 48.44 | 47.87 | 48.00 | 671,500 | -0.83(-1.70%) |
Feb 06, 2006 | 48.72 | 48.89 | 48.51 | 48.83 | 701,900 | +0.14(+0.29%) |
Feb 03, 2006 | 48.90 | 48.97 | 48.35 | 48.69 | 847,400 | -0.21(-0.43%) |
Feb 02, 2006 | 49.06 | 49.35 | 48.60 | 48.90 | 1,386,000 | +0.91(+1.90%) |