Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.35 | 53.68 | 53.32 | 53.62 | 4,023,859 | +0.13(+0.23%) |
Apr 27, 2006 | 53.35 | 53.78 | 53.04 | 53.50 | 4,765,449 | -0.18(-0.34%) |
Apr 26, 2006 | 53.25 | 53.76 | 53.10 | 53.68 | 4,308,706 | +0.45(+0.84%) |
Apr 25, 2006 | 53.35 | 53.67 | 52.98 | 53.24 | 6,301,997 | -0.41(-0.76%) |
Apr 24, 2006 | 52.73 | 53.92 | 52.73 | 53.64 | 6,951,823 | +0.25(+0.47%) |
Apr 21, 2006 | 52.73 | 53.67 | 52.67 | 53.39 | 14,765,197 | +1.54(+2.98%) |
Apr 20, 2006 | 51.38 | 52.08 | 51.08 | 51.85 | 6,820,870 | +0.45(+0.88%) |
Apr 19, 2006 | 51.28 | 51.72 | 51.26 | 51.40 | 4,655,843 | +0.18(+0.36%) |
Apr 18, 2006 | 50.44 | 51.60 | 50.43 | 51.21 | 6,969,188 | +0.83(+1.66%) |
Apr 17, 2006 | 50.56 | 50.66 | 49.78 | 50.38 | 4,974,464 | -0.45(-0.88%) |
Apr 13, 2006 | 50.91 | 51.18 | 50.58 | 50.83 | 2,857,867 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 51.08 | 50.20 | 50.91 | 3,913,935 | +0.19(+0.38%) |
Apr 11, 2006 | 50.32 | 50.92 | 50.32 | 50.71 | 4,447,306 | -0.12(-0.23%) |
Apr 10, 2006 | 50.29 | 51.08 | 50.29 | 50.83 | 4,085,034 | -0.03(-0.06%) |
Apr 07, 2006 | 51.00 | 51.52 | 50.72 | 50.86 | 6,544,307 | -0.22(-0.43%) |
Apr 06, 2006 | 50.06 | 51.48 | 49.93 | 51.08 | 16,681,541 | +2.46(+5.06%) |
Apr 05, 2006 | 48.89 | 48.90 | 48.21 | 48.62 | 4,435,676 | +0.29(+0.60%) |
Apr 04, 2006 | 48.58 | 48.95 | 48.03 | 48.33 | 5,790,292 | +0.73(+1.53%) |
Apr 03, 2006 | 47.69 | 48.45 | 47.55 | 47.61 | 5,730,073 | +0.09(+0.20%) |
Mar 31, 2006 | 48.03 | 48.26 | 47.46 | 47.51 | 4,979,721 | -0.52(-1.08%) |
Mar 30, 2006 | 48.69 | 48.72 | 47.71 | 48.03 | 5,356,968 | -0.65(-1.34%) |
Mar 29, 2006 | 48.84 | 49.43 | 48.68 | 48.68 | 8,383,863 | +0.79(+1.65%) |
Mar 28, 2006 | 48.23 | 48.46 | 47.80 | 47.89 | 5,593,384 | -0.34(-0.70%) |
Mar 27, 2006 | 48.15 | 48.48 | 48.03 | 48.23 | 4,448,740 | +0.03(+0.05%) |
Mar 24, 2006 | 48.11 | 48.37 | 47.94 | 48.21 | 5,447,456 | +0.02(+0.04%) |
Mar 23, 2006 | 48.13 | 48.31 | 47.71 | 48.19 | 5,525,996 | +0.44(+0.92%) |
Mar 22, 2006 | 46.93 | 47.80 | 46.93 | 47.75 | 4,707,141 | +0.72(+1.52%) |
Mar 21, 2006 | 47.20 | 47.29 | 46.85 | 47.03 | 5,094,265 | -0.04(-0.09%) |
Mar 20, 2006 | 46.98 | 47.20 | 46.80 | 47.08 | 2,785,859 | +0.13(+0.28%) |
Mar 17, 2006 | 47.27 | 47.36 | 46.92 | 46.95 | 6,451,270 | -0.06(-0.13%) |
Mar 16, 2006 | 46.76 | 47.37 | 46.63 | 47.01 | 6,911,199 | +0.56(+1.20%) |
Mar 15, 2006 | 46.00 | 46.60 | 45.83 | 46.45 | 4,561,850 | +0.30(+0.64%) |
Mar 14, 2006 | 45.31 | 46.29 | 45.31 | 46.16 | 4,188,267 | +0.90(+2.00%) |
Mar 13, 2006 | 45.51 | 45.52 | 45.12 | 45.25 | 3,182,382 | -0.14(-0.32%) |
Mar 10, 2006 | 45.13 | 45.70 | 45.12 | 45.40 | 2,919,679 | +0.33(+0.72%) |
Mar 09, 2006 | 45.53 | 45.67 | 45.05 | 45.07 | 3,423,259 | -0.36(-0.80%) |
Mar 08, 2006 | 45.51 | 45.87 | 45.23 | 45.43 | 3,974,314 | +0.07(+0.15%) |
Mar 07, 2006 | 45.07 | 45.41 | 44.77 | 45.36 | 4,707,300 | +0.23(+0.50%) |
Mar 06, 2006 | 45.48 | 45.70 | 44.91 | 45.14 | 4,915,678 | -0.61(-1.33%) |
Mar 03, 2006 | 45.85 | 46.00 | 45.61 | 45.75 | 4,927,786 | -0.11(-0.23%) |
Mar 02, 2006 | 46.22 | 46.32 | 45.82 | 45.85 | 4,233,034 | -0.39(-0.84%) |
Mar 01, 2006 | 46.57 | 46.57 | 46.14 | 46.24 | 3,244,832 | +0.05(+0.11%) |
Feb 28, 2006 | 46.26 | 46.50 | 45.90 | 46.19 | 4,293,890 | -0.06(-0.14%) |
Feb 27, 2006 | 46.45 | 46.86 | 46.26 | 46.26 | 4,419,745 | -0.14(-0.30%) |
Feb 24, 2006 | 46.41 | 46.55 | 45.90 | 46.39 | 3,076,441 | +0.16(+0.35%) |
Feb 23, 2006 | 45.89 | 46.50 | 45.82 | 46.23 | 4,293,094 | +0.42(+0.92%) |
Feb 22, 2006 | 45.94 | 46.29 | 45.81 | 45.81 | 4,260,116 | -0.14(-0.30%) |
Feb 21, 2006 | 46.24 | 46.51 | 45.73 | 45.95 | 5,904,517 | -0.36(-0.77%) |
Feb 17, 2006 | 45.92 | 46.54 | 45.87 | 46.31 | 3,725,630 | +0.45(+0.99%) |
Feb 16, 2006 | 45.95 | 46.04 | 45.51 | 45.85 | 4,656,640 | -0.05(-0.11%) |
Feb 15, 2006 | 46.27 | 46.56 | 45.88 | 45.90 | 4,258,205 | -0.36(-0.77%) |
Feb 14, 2006 | 46.14 | 46.53 | 46.08 | 46.26 | 6,148,421 | +0.50(+1.08%) |
Feb 13, 2006 | 45.63 | 46.09 | 45.60 | 45.77 | 3,696,476 | +0.19(+0.41%) |
Feb 10, 2006 | 45.38 | 45.82 | 44.88 | 45.58 | 4,671,615 | +0.31(+0.68%) |
Feb 09, 2006 | 44.79 | 45.75 | 44.72 | 45.27 | 6,050,764 | +0.70(+1.58%) |
Feb 08, 2006 | 44.35 | 44.74 | 44.13 | 44.57 | 4,534,130 | +0.22(+0.50%) |
Feb 07, 2006 | 44.67 | 44.75 | 44.30 | 44.35 | 4,991,510 | -0.33(-0.73%) |
Feb 06, 2006 | 44.57 | 44.76 | 44.56 | 44.67 | 4,064,802 | +0.04(+0.10%) |
Feb 03, 2006 | 45.04 | 45.25 | 44.57 | 44.63 | 5,190,807 | -0.66(-1.46%) |
Feb 02, 2006 | 45.92 | 46.25 | 45.23 | 45.29 | 5,109,240 | -0.65(-1.42%) |