Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.19 | 48.46 | 47.77 | 48.32 | 9,501,678 | +0.24(+0.49%) |
Apr 27, 2006 | 47.50 | 48.52 | 47.38 | 48.08 | 15,626,305 | +0.64(+1.34%) |
Apr 26, 2006 | 47.47 | 47.79 | 47.17 | 47.45 | 12,686,683 | -0.05(-0.11%) |
Apr 25, 2006 | 47.54 | 47.66 | 47.14 | 47.50 | 12,870,700 | -0.13(-0.27%) |
Apr 24, 2006 | 47.67 | 48.02 | 47.10 | 47.62 | 18,791,976 | -0.06(-0.13%) |
Apr 21, 2006 | 48.89 | 49.27 | 47.52 | 47.69 | 24,637,928 | -1.21(-2.47%) |
Apr 20, 2006 | 48.55 | 49.25 | 47.58 | 48.89 | 21,051,378 | +0.15(+0.31%) |
Apr 19, 2006 | 49.52 | 49.71 | 48.14 | 48.74 | 31,701,118 | -1.91(-3.76%) |
Apr 18, 2006 | 49.68 | 50.81 | 49.67 | 50.65 | 14,656,091 | +0.97(+1.95%) |
Apr 17, 2006 | 49.96 | 50.33 | 49.32 | 49.68 | 13,187,169 | -0.33(-0.66%) |
Apr 13, 2006 | 49.85 | 50.11 | 49.64 | 50.01 | 10,561,888 | +0.07(+0.14%) |
Apr 12, 2006 | 50.13 | 50.66 | 49.62 | 49.94 | 11,781,525 | -0.19(-0.38%) |
Apr 11, 2006 | 50.63 | 50.71 | 49.59 | 50.13 | 11,980,833 | -0.36(-0.71%) |
Apr 10, 2006 | 50.92 | 51.05 | 50.20 | 50.49 | 8,594,775 | -0.21(-0.41%) |
Apr 07, 2006 | 51.59 | 51.73 | 50.39 | 50.69 | 11,558,069 | -0.59(-1.14%) |
Apr 06, 2006 | 51.78 | 52.18 | 50.96 | 51.28 | 13,503,970 | -0.72(-1.39%) |
Apr 05, 2006 | 51.46 | 52.15 | 51.31 | 52.00 | 18,041,380 | +0.60(+1.17%) |
Apr 04, 2006 | 51.27 | 51.59 | 51.11 | 51.40 | 13,521,255 | +0.10(+0.19%) |
Apr 03, 2006 | 52.43 | 52.46 | 51.16 | 51.30 | 14,583,846 | -0.62(-1.20%) |
Mar 31, 2006 | 52.02 | 52.35 | 51.86 | 51.92 | 12,361,165 | +0.09(+0.18%) |
Mar 30, 2006 | 51.49 | 52.33 | 51.47 | 51.83 | 10,681,920 | +0.43(+0.83%) |
Mar 29, 2006 | 51.83 | 52.21 | 51.25 | 51.40 | 9,372,507 | -0.42(-0.81%) |
Mar 28, 2006 | 52.40 | 52.68 | 51.56 | 51.82 | 13,029,477 | -0.35(-0.67%) |
Mar 27, 2006 | 51.92 | 52.36 | 51.57 | 52.17 | 8,161,854 | -0.06(-0.11%) |
Mar 24, 2006 | 51.79 | 52.51 | 51.71 | 52.23 | 6,431,878 | +0.27(+0.52%) |
Mar 23, 2006 | 51.53 | 52.01 | 51.24 | 51.96 | 7,659,267 | +0.26(+0.51%) |
Mar 22, 2006 | 51.16 | 51.91 | 50.92 | 51.69 | 9,371,508 | +0.33(+0.64%) |
Mar 21, 2006 | 52.12 | 52.16 | 51.06 | 51.36 | 12,192,745 | -0.63(-1.21%) |
Mar 20, 2006 | 52.36 | 52.42 | 51.65 | 51.99 | 8,660,952 | -0.29(-0.55%) |
Mar 17, 2006 | 52.59 | 52.70 | 51.76 | 52.28 | 27,605,952 | -0.42(-0.80%) |
Mar 16, 2006 | 53.19 | 53.32 | 52.56 | 52.70 | 12,501,329 | -0.75(-1.40%) |
Mar 15, 2006 | 53.56 | 53.87 | 53.09 | 53.45 | 7,356,521 | -0.09(-0.16%) |
Mar 14, 2006 | 52.43 | 53.57 | 52.32 | 53.53 | 11,910,706 | +1.01(+1.93%) |
Mar 13, 2006 | 52.63 | 52.77 | 52.31 | 52.52 | 8,408,853 | +0.07(+0.14%) |
Mar 10, 2006 | 52.28 | 52.67 | 51.97 | 52.45 | 10,578,212 | -0.06(-0.12%) |
Mar 09, 2006 | 52.98 | 53.13 | 52.51 | 52.51 | 9,803,471 | -0.44(-0.84%) |
Mar 08, 2006 | 52.38 | 53.31 | 52.29 | 52.96 | 9,477,301 | +0.29(+0.56%) |
Mar 07, 2006 | 52.56 | 52.99 | 52.32 | 52.66 | 9,389,559 | +0.11(+0.22%) |
Mar 06, 2006 | 53.76 | 53.88 | 52.49 | 52.55 | 8,186,302 | -1.26(-2.33%) |
Mar 03, 2006 | 54.46 | 54.87 | 53.78 | 53.80 | 9,776,425 | -0.77(-1.41%) |
Mar 02, 2006 | 54.06 | 54.62 | 53.90 | 54.58 | 8,303,037 | +0.30(+0.55%) |
Mar 01, 2006 | 54.02 | 54.49 | 53.47 | 54.28 | 9,017,541 | +0.41(+0.76%) |
Feb 28, 2006 | 53.87 | 54.10 | 53.48 | 53.87 | 9,906,389 | +0.00(+0.00%) |
Feb 27, 2006 | 53.32 | 54.22 | 53.31 | 53.87 | 10,836,089 | +0.52(+0.98%) |
Feb 24, 2006 | 53.17 | 53.43 | 53.01 | 53.35 | 9,715,753 | +0.04(+0.08%) |
Feb 23, 2006 | 53.57 | 53.61 | 53.04 | 53.31 | 10,392,732 | -0.28(-0.52%) |
Feb 22, 2006 | 53.40 | 53.87 | 53.16 | 53.58 | 10,151,609 | +0.39(+0.74%) |
Feb 21, 2006 | 53.68 | 53.95 | 53.00 | 53.19 | 14,193,168 | -0.26(-0.48%) |
Feb 17, 2006 | 52.79 | 53.49 | 52.75 | 53.45 | 13,193,462 | +0.66(+1.24%) |
Feb 16, 2006 | 52.25 | 52.85 | 51.96 | 52.79 | 17,443,982 | +0.71(+1.37%) |
Feb 15, 2006 | 51.34 | 52.46 | 51.34 | 52.08 | 132,967,936 | +0.74(+1.45%) |
Feb 14, 2006 | 51.38 | 51.76 | 51.28 | 51.34 | 18,971,848 | +0.56(+1.11%) |
Feb 13, 2006 | 50.99 | 51.15 | 50.30 | 50.77 | 8,288,780 | -0.22(-0.43%) |
Feb 10, 2006 | 50.84 | 51.32 | 49.98 | 50.99 | 10,563,599 | +0.31(+0.62%) |
Feb 09, 2006 | 51.42 | 51.65 | 50.52 | 50.68 | 15,746,989 | -0.74(-1.44%) |
Feb 08, 2006 | 52.03 | 52.19 | 50.99 | 51.42 | 10,995,755 | -0.64(-1.22%) |
Feb 07, 2006 | 52.41 | 52.62 | 51.41 | 52.06 | 12,337,017 | -0.40(-0.76%) |
Feb 06, 2006 | 53.11 | 53.24 | 52.38 | 52.46 | 8,710,675 | -0.80(-1.50%) |
Feb 03, 2006 | 53.18 | 53.60 | 52.64 | 53.26 | 9,589,948 | -0.03(-0.05%) |
Feb 02, 2006 | 54.44 | 54.56 | 53.06 | 53.28 | 13,440,869 | -1.09(-2.01%) |