Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 50.98 | 51.29 | 50.96 | 51.10 | 11,840 | -0.06(-0.11%) |
Apr 27, 2006 | 50.87 | 51.52 | 50.87 | 51.15 | 22,546 | -0.21(-0.42%) |
Apr 26, 2006 | 51.35 | 51.56 | 51.26 | 51.37 | 13,729 | +0.20(+0.39%) |
Apr 25, 2006 | 51.42 | 51.42 | 51.07 | 51.17 | 10,706 | -0.42(-0.82%) |
Apr 24, 2006 | 51.56 | 51.64 | 51.43 | 51.59 | 8,817 | +0.03(+0.06%) |
Apr 21, 2006 | 51.76 | 51.86 | 51.37 | 51.56 | 14,863 | +0.01(+0.02%) |
Apr 20, 2006 | 51.44 | 51.67 | 51.32 | 51.55 | 14,737 | +0.17(+0.34%) |
Apr 19, 2006 | 51.25 | 51.38 | 50.96 | 51.37 | 24,310 | +0.44(+0.86%) |
Apr 18, 2006 | 49.98 | 50.99 | 49.98 | 50.94 | 9,572 | +1.15(+2.31%) |
Apr 17, 2006 | 50.06 | 50.09 | 49.57 | 49.79 | 26,199 | -0.15(-0.30%) |
Apr 13, 2006 | 50.22 | 50.27 | 49.94 | 49.94 | 10,328 | -0.29(-0.57%) |
Apr 12, 2006 | 49.83 | 50.22 | 49.83 | 50.22 | 21,161 | +0.44(+0.88%) |
Apr 11, 2006 | 50.21 | 50.21 | 49.64 | 49.79 | 22,042 | -0.29(-0.57%) |
Apr 10, 2006 | 50.11 | 50.25 | 49.94 | 50.07 | 11,714 | -0.07(-0.14%) |
Apr 07, 2006 | 50.86 | 50.86 | 50.04 | 50.14 | 14,107 | -0.44(-0.88%) |
Apr 06, 2006 | 50.55 | 50.60 | 50.35 | 50.59 | 15,493 | -0.02(-0.05%) |
Apr 05, 2006 | 50.63 | 50.67 | 50.31 | 50.61 | 20,153 | +0.11(+0.22%) |
Apr 04, 2006 | 50.22 | 50.56 | 50.10 | 50.50 | 11,084 | +0.22(+0.44%) |
Apr 03, 2006 | 50.25 | 50.60 | 50.25 | 50.28 | 79,858 | +0.21(+0.41%) |
Mar 31, 2006 | 50.19 | 50.20 | 50.01 | 50.07 | 13,099 | +0.07(+0.14%) |
Mar 30, 2006 | 50.01 | 50.25 | 49.83 | 50.00 | 20,279 | +0.07(+0.14%) |
Mar 29, 2006 | 49.63 | 50.01 | 49.61 | 49.93 | 9,195 | +0.49(+1.00%) |
Mar 28, 2006 | 49.75 | 49.90 | 49.36 | 49.44 | 15,996 | -0.29(-0.57%) |
Mar 27, 2006 | 49.70 | 49.77 | 49.59 | 49.72 | 8,943 | -0.03(-0.06%) |
Mar 24, 2006 | 49.69 | 49.87 | 49.61 | 49.75 | 19,523 | +0.06(+0.13%) |
Mar 23, 2006 | 49.82 | 49.84 | 49.48 | 49.69 | 32,371 | -0.29(-0.59%) |
Mar 22, 2006 | 49.53 | 49.98 | 49.53 | 49.98 | 23,428 | +0.52(+1.06%) |
Mar 21, 2006 | 49.86 | 50.02 | 49.46 | 49.46 | 8,943 | -0.34(-0.69%) |
Mar 20, 2006 | 49.86 | 49.93 | 49.65 | 49.80 | 55,674 | +0.05(+0.10%) |
Mar 17, 2006 | 49.62 | 49.83 | 49.58 | 49.75 | 19,145 | +0.22(+0.45%) |
Mar 16, 2006 | 49.52 | 49.75 | 49.45 | 49.53 | 27,837 | +0.13(+0.27%) |
Mar 15, 2006 | 48.98 | 49.45 | 48.91 | 49.40 | 28,970 | +0.68(+1.40%) |
Mar 14, 2006 | 48.25 | 48.81 | 48.25 | 48.71 | 65,121 | +0.55(+1.14%) |
Mar 13, 2006 | 48.42 | 48.48 | 48.17 | 48.17 | 9,698 | +0.04(+0.08%) |
Mar 10, 2006 | 47.66 | 48.25 | 47.59 | 48.13 | 8,061 | +0.38(+0.80%) |
Mar 09, 2006 | 47.78 | 48.03 | 47.72 | 47.75 | 9,321 | -0.06(-0.13%) |
Mar 08, 2006 | 47.65 | 47.86 | 47.41 | 47.81 | 6,046 | -0.04(-0.08%) |
Mar 07, 2006 | 47.90 | 48.01 | 47.67 | 47.85 | 13,981 | -0.13(-0.28%) |
Mar 06, 2006 | 48.28 | 48.30 | 47.83 | 47.98 | 18,012 | -0.36(-0.74%) |
Mar 03, 2006 | 48.02 | 48.63 | 47.98 | 48.34 | 5,038 | +0.17(+0.36%) |
Mar 02, 2006 | 48.17 | 48.19 | 48.00 | 48.17 | 7,935 | -0.10(-0.20%) |
Mar 01, 2006 | 48.02 | 48.31 | 47.95 | 48.26 | 40,936 | +0.39(+0.81%) |
Feb 28, 2006 | 48.46 | 48.31 | 47.76 | 47.87 | 15,744 | -0.59(-1.21%) |
Feb 27, 2006 | 48.34 | 48.51 | 48.33 | 48.46 | 15,367 | +0.28(+0.58%) |
Feb 24, 2006 | 47.98 | 48.18 | 47.88 | 48.18 | 5,290 | +0.11(+0.23%) |
Feb 23, 2006 | 47.95 | 48.21 | 47.94 | 48.07 | 12,595 | +0.00(+0.00%) |
Feb 22, 2006 | 47.85 | 48.19 | 47.85 | 48.07 | 17,634 | +0.38(+0.80%) |
Feb 21, 2006 | 47.95 | 47.95 | 47.55 | 47.69 | 14,611 | -0.13(-0.28%) |
Feb 17, 2006 | 47.63 | 47.84 | 47.60 | 47.82 | 2,393 | +0.27(+0.57%) |
Feb 16, 2006 | 47.59 | 47.59 | 47.46 | 47.55 | 8,691 | +0.01(+0.02%) |
Feb 15, 2006 | 47.24 | 47.55 | 47.24 | 47.55 | 2,267 | +0.22(+0.47%) |
Feb 14, 2006 | 46.73 | 47.40 | 46.73 | 47.32 | 14,737 | +0.60(+1.27%) |
Feb 13, 2006 | 46.82 | 46.89 | 46.60 | 46.73 | 8,187 | -0.17(-0.36%) |
Feb 10, 2006 | 46.60 | 46.90 | 46.43 | 46.90 | 5,794 | +0.29(+0.63%) |
Feb 09, 2006 | 46.39 | 46.75 | 46.39 | 46.60 | 11,084 | +0.17(+0.38%) |
Feb 08, 2006 | 46.19 | 46.43 | 46.03 | 46.43 | 12,847 | +0.36(+0.78%) |
Feb 07, 2006 | 46.51 | 46.56 | 46.06 | 46.07 | 10,958 | -0.42(-0.90%) |
Feb 06, 2006 | 46.32 | 46.51 | 46.31 | 46.49 | 31,489 | +0.17(+0.36%) |
Feb 03, 2006 | 46.28 | 46.51 | 46.27 | 46.32 | 15,744 | -0.07(-0.15%) |
Feb 02, 2006 | 46.67 | 46.73 | 46.28 | 46.40 | 35,520 | -0.38(-0.81%) |