Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.29 | 48.21 | 47.29 | 48.15 | 1,339,034 | +1.82(+3.93%) |
Apr 27, 2006 | 46.85 | 48.30 | 46.19 | 46.33 | 1,961,706 | -1.04(-2.19%) |
Apr 26, 2006 | 46.63 | 47.99 | 46.56 | 47.37 | 1,425,342 | +0.95(+2.05%) |
Apr 25, 2006 | 46.86 | 47.31 | 46.31 | 46.41 | 1,201,508 | -0.04(-0.08%) |
Apr 24, 2006 | 46.48 | 46.97 | 46.14 | 46.45 | 1,415,008 | -0.14(-0.30%) |
Apr 21, 2006 | 46.78 | 47.42 | 46.39 | 46.59 | 2,054,374 | +0.82(+1.79%) |
Apr 20, 2006 | 48.66 | 48.70 | 45.77 | 45.77 | 3,179,794 | -2.89(-5.94%) |
Apr 19, 2006 | 47.03 | 48.77 | 46.81 | 48.66 | 2,612,201 | +1.90(+4.07%) |
Apr 18, 2006 | 46.89 | 46.89 | 46.08 | 46.76 | 1,981,239 | +0.24(+0.51%) |
Apr 17, 2006 | 45.22 | 46.52 | 45.22 | 46.52 | 2,033,592 | +1.88(+4.22%) |
Apr 13, 2006 | 44.63 | 44.64 | 43.81 | 44.64 | 1,201,053 | +0.01(+0.02%) |
Apr 12, 2006 | 44.16 | 44.80 | 44.03 | 44.63 | 2,239,597 | +0.86(+1.97%) |
Apr 11, 2006 | 45.48 | 45.78 | 43.60 | 43.76 | 8,090,987 | -1.44(-3.19%) |
Apr 10, 2006 | 46.77 | 46.87 | 45.01 | 45.21 | 4,066,616 | -1.31(-2.82%) |
Apr 07, 2006 | 46.46 | 47.29 | 46.45 | 46.52 | 2,292,177 | -1.36(-2.85%) |
Apr 06, 2006 | 47.67 | 47.88 | 46.76 | 47.88 | 1,400,018 | -0.03(-0.06%) |
Apr 05, 2006 | 47.85 | 47.99 | 46.92 | 47.91 | 1,171,640 | +0.11(+0.22%) |
Apr 04, 2006 | 47.74 | 47.99 | 47.01 | 47.81 | 992,095 | +0.33(+0.69%) |
Apr 03, 2006 | 48.14 | 48.78 | 47.47 | 47.48 | 1,147,905 | -0.18(-0.37%) |
Mar 31, 2006 | 47.02 | 47.81 | 46.41 | 47.66 | 1,672,231 | +0.65(+1.39%) |
Mar 30, 2006 | 47.33 | 47.69 | 46.10 | 47.00 | 2,565,980 | +0.97(+2.10%) |
Mar 29, 2006 | 44.73 | 46.23 | 44.71 | 46.04 | 1,332,447 | +0.95(+2.11%) |
Mar 28, 2006 | 46.41 | 46.65 | 44.98 | 45.08 | 1,984,873 | -1.84(-3.92%) |
Mar 27, 2006 | 45.00 | 47.35 | 45.00 | 46.92 | 2,434,927 | +2.10(+4.70%) |
Mar 24, 2006 | 42.38 | 45.71 | 42.06 | 44.82 | 2,063,913 | +2.18(+5.10%) |
Mar 23, 2006 | 42.44 | 43.15 | 42.35 | 42.65 | 1,969,314 | +0.09(+0.21%) |
Mar 22, 2006 | 42.27 | 43.10 | 42.21 | 42.56 | 851,844 | -0.38(-0.88%) |
Mar 21, 2006 | 43.24 | 44.25 | 42.72 | 42.94 | 1,039,111 | -0.74(-1.69%) |
Mar 20, 2006 | 44.18 | 44.33 | 43.36 | 43.68 | 773,030 | -0.49(-1.12%) |
Mar 17, 2006 | 44.38 | 44.50 | 43.73 | 44.17 | 625,170 | -0.12(-0.28%) |
Mar 16, 2006 | 44.91 | 44.96 | 43.69 | 44.29 | 1,163,918 | -0.70(-1.57%) |
Mar 15, 2006 | 44.54 | 45.01 | 43.86 | 45.00 | 1,225,015 | +1.33(+3.04%) |
Mar 14, 2006 | 43.23 | 44.15 | 43.09 | 43.67 | 1,007,427 | +0.93(+2.18%) |
Mar 13, 2006 | 43.15 | 43.53 | 42.54 | 42.73 | 962,455 | -0.08(-0.18%) |
Mar 10, 2006 | 41.39 | 43.05 | 40.95 | 42.81 | 1,826,110 | +0.70(+1.65%) |
Mar 09, 2006 | 43.38 | 43.83 | 42.12 | 42.12 | 1,508,131 | -1.04(-2.41%) |
Mar 08, 2006 | 42.64 | 43.76 | 42.10 | 43.16 | 2,116,948 | -0.45(-1.03%) |
Mar 07, 2006 | 43.78 | 44.12 | 42.61 | 43.61 | 1,413,872 | -0.15(-0.34%) |
Mar 06, 2006 | 44.56 | 44.85 | 42.98 | 43.76 | 1,645,089 | -1.73(-3.81%) |
Mar 03, 2006 | 45.71 | 45.99 | 45.38 | 45.49 | 1,275,438 | -1.40(-2.99%) |
Mar 02, 2006 | 45.06 | 47.29 | 44.85 | 46.89 | 1,827,359 | +1.66(+3.66%) |
Mar 01, 2006 | 45.66 | 45.71 | 45.04 | 45.23 | 1,340,737 | +0.40(+0.88%) |
Feb 28, 2006 | 46.60 | 46.62 | 44.38 | 44.84 | 2,405,287 | -1.76(-3.78%) |
Feb 27, 2006 | 47.66 | 47.66 | 46.48 | 46.60 | 974,152 | -1.06(-2.22%) |
Feb 24, 2006 | 47.11 | 47.86 | 46.48 | 47.66 | 1,156,763 | +0.78(+1.67%) |
Feb 23, 2006 | 48.39 | 48.47 | 46.80 | 46.87 | 1,467,815 | -1.48(-3.06%) |
Feb 22, 2006 | 48.07 | 48.39 | 47.64 | 48.35 | 1,071,590 | +0.36(+0.75%) |
Feb 21, 2006 | 47.20 | 48.39 | 46.72 | 47.99 | 2,184,859 | +0.33(+0.70%) |
Feb 17, 2006 | 48.70 | 48.99 | 47.11 | 47.66 | 3,794,857 | -0.88(-1.81%) |
Feb 16, 2006 | 47.56 | 49.44 | 47.36 | 48.54 | 1,895,157 | +0.57(+1.19%) |
Feb 15, 2006 | 48.96 | 50.39 | 47.74 | 47.96 | 2,032,910 | -1.87(-3.75%) |
Feb 14, 2006 | 49.63 | 50.29 | 49.40 | 49.83 | 1,633,051 | -0.18(-0.35%) |
Feb 13, 2006 | 51.50 | 51.02 | 49.52 | 50.01 | 1,275,211 | -1.46(-2.84%) |
Feb 10, 2006 | 53.52 | 53.56 | 50.98 | 51.47 | 2,819,115 | -1.17(-2.22%) |
Feb 09, 2006 | 53.12 | 53.19 | 52.43 | 52.64 | 2,126,487 | +2.10(+4.15%) |
Feb 08, 2006 | 50.32 | 51.22 | 49.51 | 50.54 | 1,693,354 | +0.86(+1.74%) |
Feb 07, 2006 | 52.42 | 52.42 | 49.43 | 49.68 | 2,572,908 | -4.10(-7.63%) |
Feb 06, 2006 | 52.83 | 53.83 | 52.77 | 53.78 | 1,373,217 | +1.59(+3.05%) |
Feb 03, 2006 | 52.66 | 52.90 | 51.33 | 52.19 | 1,650,199 | -1.22(-2.28%) |
Feb 02, 2006 | 54.52 | 54.77 | 53.18 | 53.41 | 1,927,864 | -0.36(-0.67%) |