Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.89 | 44.02 | 43.69 | 43.73 | 37,078 | -0.87(-1.96%) |
Apr 27, 2006 | 43.94 | 44.76 | 43.94 | 44.60 | 22,755 | +0.49(+1.12%) |
Apr 26, 2006 | 44.22 | 44.32 | 44.11 | 44.11 | 39,158 | +0.06(+0.14%) |
Apr 25, 2006 | 44.20 | 44.20 | 43.89 | 44.05 | 14,900 | -0.11(-0.25%) |
Apr 24, 2006 | 44.18 | 44.20 | 43.88 | 44.16 | 16,864 | -0.16(-0.35%) |
Apr 21, 2006 | 44.88 | 44.88 | 44.15 | 44.32 | 169,107 | -0.45(-1.01%) |
Apr 20, 2006 | 44.56 | 45.02 | 44.56 | 44.77 | 18,597 | +0.10(+0.22%) |
Apr 19, 2006 | 44.58 | 44.68 | 44.40 | 44.67 | 9,933 | +0.09(+0.21%) |
Apr 18, 2006 | 43.81 | 44.60 | 43.81 | 44.58 | 7,277 | +0.95(+2.17%) |
Apr 17, 2006 | 44.07 | 44.23 | 43.50 | 43.63 | 30,956 | -0.41(-0.93%) |
Apr 13, 2006 | 43.92 | 44.24 | 43.82 | 44.04 | 6,237 | +0.12(+0.28%) |
Apr 12, 2006 | 43.83 | 44.00 | 43.81 | 43.92 | 15,016 | +0.11(+0.25%) |
Apr 11, 2006 | 44.33 | 44.33 | 43.76 | 43.81 | 21,715 | -0.33(-0.76%) |
Apr 10, 2006 | 44.28 | 44.45 | 44.11 | 44.14 | 15,362 | -0.29(-0.64%) |
Apr 07, 2006 | 45.06 | 45.06 | 44.41 | 44.43 | 23,795 | -0.48(-1.06%) |
Apr 06, 2006 | 44.84 | 45.02 | 44.70 | 44.91 | 8,547 | +0.10(+0.21%) |
Apr 05, 2006 | 44.59 | 44.88 | 44.41 | 44.81 | 40,659 | +0.42(+0.96%) |
Apr 04, 2006 | 44.37 | 44.51 | 44.15 | 44.39 | 22,871 | +0.19(+0.43%) |
Apr 03, 2006 | 44.28 | 44.64 | 44.17 | 44.20 | 26,798 | +0.10(+0.22%) |
Mar 31, 2006 | 44.37 | 44.37 | 44.09 | 44.10 | 8,547 | -0.17(-0.39%) |
Mar 30, 2006 | 44.27 | 44.50 | 44.03 | 44.27 | 38,695 | +0.18(+0.41%) |
Mar 29, 2006 | 43.54 | 44.26 | 43.45 | 44.09 | 22,293 | +0.77(+1.78%) |
Mar 28, 2006 | 43.76 | 43.90 | 43.29 | 43.32 | 20,676 | -0.42(-0.95%) |
Mar 27, 2006 | 43.75 | 43.89 | 43.65 | 43.74 | 14,669 | +0.03(+0.06%) |
Mar 24, 2006 | 43.50 | 43.80 | 43.47 | 43.71 | 15,362 | +0.26(+0.60%) |
Mar 23, 2006 | 43.55 | 43.62 | 43.30 | 43.45 | 13,052 | -0.12(-0.28%) |
Mar 22, 2006 | 43.29 | 43.57 | 43.19 | 43.57 | 19,867 | +0.12(+0.28%) |
Mar 21, 2006 | 43.84 | 44.26 | 43.42 | 43.45 | 50,362 | -0.37(-0.85%) |
Mar 20, 2006 | 43.76 | 43.82 | 43.62 | 43.82 | 25,874 | +0.26(+0.60%) |
Mar 17, 2006 | 43.47 | 43.69 | 43.30 | 43.56 | 12,590 | +0.10(+0.22%) |
Mar 16, 2006 | 43.90 | 44.03 | 43.47 | 43.47 | 24,257 | -0.32(-0.73%) |
Mar 15, 2006 | 43.68 | 43.87 | 43.43 | 43.79 | 32,342 | +0.26(+0.60%) |
Mar 14, 2006 | 42.97 | 43.55 | 42.97 | 43.53 | 14,323 | +0.62(+1.45%) |
Mar 13, 2006 | 43.05 | 43.10 | 42.83 | 42.91 | 18,019 | +0.07(+0.16%) |
Mar 10, 2006 | 42.61 | 42.96 | 42.57 | 42.84 | 9,009 | +0.11(+0.26%) |
Mar 09, 2006 | 43.26 | 43.42 | 42.71 | 42.72 | 18,019 | -0.41(-0.94%) |
Mar 08, 2006 | 42.90 | 43.21 | 42.74 | 43.13 | 24,372 | -0.05(-0.12%) |
Mar 07, 2006 | 43.32 | 43.32 | 42.89 | 43.18 | 19,867 | -0.28(-0.64%) |
Mar 06, 2006 | 43.83 | 44.01 | 43.31 | 43.46 | 38,464 | -0.33(-0.75%) |
Mar 03, 2006 | 43.80 | 44.34 | 43.74 | 43.79 | 21,715 | -0.26(-0.59%) |
Mar 02, 2006 | 43.87 | 44.19 | 43.80 | 44.05 | 16,171 | +0.03(+0.06%) |
Mar 01, 2006 | 43.49 | 44.10 | 43.42 | 44.02 | 25,181 | +0.93(+2.17%) |
Feb 28, 2006 | 43.62 | 43.60 | 42.98 | 43.09 | 25,181 | -0.53(-1.21%) |
Feb 27, 2006 | 43.46 | 43.74 | 43.29 | 43.62 | 28,300 | +0.54(+1.25%) |
Feb 24, 2006 | 42.90 | 43.22 | 42.90 | 43.08 | 12,359 | +0.05(+0.12%) |
Feb 23, 2006 | 43.22 | 43.40 | 43.03 | 43.03 | 21,484 | -0.31(-0.72%) |
Feb 22, 2006 | 42.93 | 43.42 | 42.84 | 43.34 | 48,398 | +0.40(+0.93%) |
Feb 21, 2006 | 43.26 | 43.29 | 42.78 | 42.94 | 156,054 | -0.49(-1.14%) |
Feb 17, 2006 | 43.56 | 43.62 | 43.34 | 43.43 | 14,554 | -0.29(-0.65%) |
Feb 16, 2006 | 43.56 | 43.76 | 43.47 | 43.72 | 29,224 | +0.44(+1.02%) |
Feb 15, 2006 | 43.10 | 43.34 | 43.03 | 43.28 | 8,085 | +0.13(+0.30%) |
Feb 14, 2006 | 42.68 | 43.22 | 42.68 | 43.15 | 13,052 | +0.49(+1.16%) |
Feb 13, 2006 | 42.94 | 42.94 | 42.49 | 42.65 | 28,877 | -0.48(-1.12%) |
Feb 10, 2006 | 42.98 | 43.22 | 42.55 | 43.14 | 21,831 | +0.11(+0.26%) |
Feb 09, 2006 | 43.29 | 43.54 | 43.03 | 43.03 | 35,923 | -0.16(-0.38%) |
Feb 08, 2006 | 42.93 | 43.19 | 42.73 | 43.19 | 22,409 | +0.64(+1.51%) |
Feb 07, 2006 | 42.59 | 42.78 | 42.33 | 42.55 | 41,699 | -0.09(-0.20%) |
Feb 06, 2006 | 42.72 | 42.73 | 42.46 | 42.64 | 27,722 | -0.02(-0.04%) |
Feb 03, 2006 | 42.86 | 42.95 | 42.59 | 42.65 | 74,619 | -0.56(-1.30%) |
Feb 02, 2006 | 43.72 | 43.72 | 43.12 | 43.22 | 35,923 | -0.58(-1.32%) |