Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.04 | 51.87 | 51.04 | 51.54 | 2,184,300 | +0.31(+0.61%) |
Apr 27, 2006 | 50.70 | 52.00 | 50.66 | 51.23 | 2,188,400 | +0.19(+0.37%) |
Apr 26, 2006 | 51.10 | 51.22 | 50.44 | 51.04 | 2,316,800 | +0.07(+0.14%) |
Apr 25, 2006 | 50.00 | 51.38 | 49.92 | 50.97 | 4,363,400 | +1.39(+2.80%) |
Apr 24, 2006 | 48.68 | 49.58 | 48.68 | 49.58 | 1,813,500 | +0.71(+1.45%) |
Apr 21, 2006 | 49.30 | 49.45 | 48.65 | 48.87 | 1,386,600 | -0.15(-0.31%) |
Apr 20, 2006 | 49.25 | 49.69 | 48.84 | 49.02 | 1,542,400 | -0.48(-0.97%) |
Apr 19, 2006 | 48.47 | 49.80 | 48.42 | 49.50 | 2,187,400 | +0.83(+1.69%) |
Apr 18, 2006 | 47.80 | 48.75 | 47.76 | 48.67 | 1,639,400 | +1.00(+2.10%) |
Apr 17, 2006 | 47.93 | 48.22 | 47.51 | 47.67 | 906,000 | -0.25(-0.52%) |
Apr 13, 2006 | 47.60 | 47.95 | 47.47 | 47.92 | 514,900 | +0.32(+0.68%) |
Apr 12, 2006 | 47.73 | 47.88 | 47.51 | 47.60 | 510,400 | -0.04(-0.08%) |
Apr 11, 2006 | 47.88 | 48.00 | 47.50 | 47.64 | 616,800 | -0.15(-0.31%) |
Apr 10, 2006 | 47.78 | 47.91 | 47.68 | 47.79 | 739,100 | +0.01(+0.02%) |
Apr 07, 2006 | 48.32 | 48.43 | 47.68 | 47.78 | 649,100 | -0.56(-1.16%) |
Apr 06, 2006 | 48.54 | 48.57 | 48.19 | 48.34 | 771,300 | -0.39(-0.80%) |
Apr 05, 2006 | 48.48 | 48.78 | 48.27 | 48.73 | 909,200 | +0.32(+0.66%) |
Apr 04, 2006 | 47.83 | 48.49 | 47.67 | 48.41 | 603,700 | +0.34(+0.72%) |
Apr 03, 2006 | 47.95 | 48.25 | 47.83 | 48.06 | 905,200 | +0.34(+0.72%) |
Mar 31, 2006 | 47.73 | 47.97 | 47.40 | 47.72 | 884,300 | -0.09(-0.19%) |
Mar 30, 2006 | 47.44 | 47.94 | 47.44 | 47.81 | 998,200 | +0.47(+0.98%) |
Mar 29, 2006 | 47.49 | 47.71 | 47.12 | 47.34 | 1,225,100 | +0.55(+1.18%) |
Mar 28, 2006 | 47.76 | 47.76 | 46.60 | 46.80 | 1,350,600 | -0.73(-1.53%) |
Mar 27, 2006 | 47.66 | 47.67 | 47.41 | 47.52 | 1,184,000 | -0.19(-0.40%) |
Mar 24, 2006 | 47.77 | 47.95 | 47.53 | 47.71 | 1,046,100 | -0.32(-0.67%) |
Mar 23, 2006 | 48.06 | 48.37 | 47.95 | 48.03 | 941,100 | -0.30(-0.63%) |
Mar 22, 2006 | 48.02 | 48.38 | 47.99 | 48.34 | 763,900 | -0.04(-0.08%) |
Mar 21, 2006 | 48.99 | 48.99 | 48.25 | 48.38 | 952,900 | -0.62(-1.26%) |
Mar 20, 2006 | 49.17 | 49.20 | 48.86 | 48.99 | 740,600 | -0.16(-0.32%) |
Mar 17, 2006 | 49.45 | 49.45 | 48.97 | 49.15 | 871,500 | +0.05(+0.09%) |
Mar 16, 2006 | 48.80 | 49.30 | 48.72 | 49.10 | 835,800 | +0.48(+0.98%) |
Mar 15, 2006 | 48.58 | 48.72 | 48.35 | 48.62 | 903,400 | -0.26(-0.53%) |
Mar 14, 2006 | 48.35 | 49.00 | 48.35 | 48.88 | 732,600 | +0.40(+0.82%) |
Mar 13, 2006 | 48.00 | 48.62 | 47.99 | 48.48 | 817,400 | +0.60(+1.25%) |
Mar 10, 2006 | 47.62 | 48.09 | 47.55 | 47.88 | 539,900 | +0.12(+0.25%) |
Mar 09, 2006 | 47.70 | 47.94 | 47.59 | 47.77 | 514,200 | +0.02(+0.03%) |
Mar 08, 2006 | 47.68 | 47.91 | 47.62 | 47.75 | 571,700 | +0.03(+0.06%) |
Mar 07, 2006 | 47.75 | 47.87 | 47.55 | 47.72 | 636,200 | +0.00(+0.00%) |
Mar 06, 2006 | 47.83 | 47.88 | 47.58 | 47.72 | 581,000 | -0.11(-0.22%) |
Mar 03, 2006 | 47.45 | 48.12 | 47.44 | 47.83 | 905,400 | -0.00(-0.01%) |
Mar 02, 2006 | 47.55 | 47.85 | 47.41 | 47.83 | 707,500 | +0.05(+0.09%) |
Mar 01, 2006 | 47.88 | 47.92 | 47.53 | 47.78 | 591,000 | -0.09(-0.19%) |
Feb 28, 2006 | 47.75 | 47.99 | 47.28 | 47.88 | 1,420,600 | +0.12(+0.26%) |
Feb 27, 2006 | 47.62 | 48.06 | 47.57 | 47.75 | 791,800 | +0.04(+0.08%) |
Feb 24, 2006 | 47.74 | 47.83 | 47.48 | 47.71 | 410,700 | -0.04(-0.08%) |
Feb 23, 2006 | 47.98 | 48.07 | 47.51 | 47.75 | 1,043,200 | -0.53(-1.10%) |
Feb 22, 2006 | 47.70 | 48.44 | 47.60 | 48.28 | 1,501,900 | +0.84(+1.77%) |
Feb 21, 2006 | 47.55 | 47.70 | 47.31 | 47.44 | 1,049,700 | +0.19(+0.40%) |
Feb 17, 2006 | 47.31 | 47.40 | 47.12 | 47.25 | 610,100 | -0.06(-0.14%) |
Feb 16, 2006 | 47.25 | 47.36 | 46.97 | 47.31 | 711,200 | +0.05(+0.12%) |
Feb 15, 2006 | 47.09 | 47.34 | 46.98 | 47.26 | 594,500 | +0.05(+0.12%) |
Feb 14, 2006 | 47.00 | 47.52 | 46.94 | 47.20 | 1,105,200 | +0.21(+0.45%) |
Feb 13, 2006 | 46.85 | 47.14 | 46.80 | 46.99 | 564,700 | -0.05(-0.11%) |
Feb 10, 2006 | 46.70 | 47.17 | 46.69 | 47.05 | 780,600 | +0.01(+0.01%) |
Feb 09, 2006 | 47.16 | 47.40 | 46.97 | 47.04 | 775,000 | -0.16(-0.35%) |
Feb 08, 2006 | 47.17 | 47.37 | 47.09 | 47.20 | 716,900 | -0.03(-0.06%) |
Feb 07, 2006 | 47.23 | 47.54 | 47.15 | 47.23 | 737,600 | -0.02(-0.03%) |
Feb 06, 2006 | 47.04 | 47.31 | 46.99 | 47.25 | 1,134,000 | -0.23(-0.48%) |
Feb 03, 2006 | 47.58 | 47.63 | 47.37 | 47.48 | 1,363,700 | -0.38(-0.79%) |
Feb 02, 2006 | 48.50 | 48.55 | 47.80 | 47.86 | 1,951,200 | -0.40(-0.82%) |