Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.89 | 49.04 | 47.68 | 48.05 | 3,628,632 | -0.59(-1.22%) |
Apr 27, 2006 | 48.55 | 49.18 | 47.61 | 48.64 | 4,405,094 | -0.53(-1.09%) |
Apr 26, 2006 | 48.11 | 50.33 | 48.10 | 49.18 | 4,289,974 | +1.01(+2.11%) |
Apr 25, 2006 | 48.72 | 48.73 | 47.73 | 48.16 | 3,438,289 | -0.29(-0.60%) |
Apr 24, 2006 | 49.40 | 49.40 | 48.43 | 48.45 | 3,399,992 | -0.94(-1.91%) |
Apr 21, 2006 | 50.60 | 50.60 | 49.39 | 49.40 | 2,852,971 | -0.81(-1.62%) |
Apr 20, 2006 | 49.99 | 50.52 | 49.69 | 50.21 | 2,289,602 | -0.50(-0.98%) |
Apr 19, 2006 | 51.35 | 51.66 | 50.36 | 50.71 | 2,762,544 | -1.20(-2.31%) |
Apr 18, 2006 | 50.58 | 52.05 | 49.61 | 51.91 | 4,199,661 | +1.34(+2.65%) |
Apr 17, 2006 | 51.92 | 52.20 | 50.34 | 50.57 | 2,639,993 | -1.35(-2.59%) |
Apr 13, 2006 | 52.18 | 52.13 | 51.30 | 51.92 | 1,921,491 | -0.26(-0.50%) |
Apr 12, 2006 | 53.17 | 53.17 | 52.00 | 52.18 | 1,978,422 | -0.99(-1.86%) |
Apr 11, 2006 | 53.58 | 54.14 | 53.07 | 53.17 | 1,919,776 | -0.11(-0.20%) |
Apr 10, 2006 | 53.71 | 54.36 | 53.15 | 53.27 | 1,335,944 | -0.45(-0.83%) |
Apr 07, 2006 | 53.60 | 54.04 | 53.20 | 53.72 | 1,913,717 | +0.12(+0.23%) |
Apr 06, 2006 | 54.02 | 54.19 | 53.37 | 53.60 | 2,011,461 | -0.88(-1.62%) |
Apr 05, 2006 | 52.28 | 54.57 | 52.27 | 54.48 | 2,656,226 | +2.37(+4.55%) |
Apr 04, 2006 | 52.39 | 52.60 | 51.82 | 52.11 | 1,484,903 | +0.15(+0.29%) |
Apr 03, 2006 | 52.44 | 52.92 | 51.89 | 51.96 | 2,136,184 | -0.86(-1.62%) |
Mar 31, 2006 | 52.97 | 53.19 | 52.50 | 52.82 | 1,588,019 | -0.15(-0.28%) |
Mar 30, 2006 | 53.46 | 53.57 | 52.41 | 52.97 | 2,994,842 | -0.49(-0.92%) |
Mar 29, 2006 | 53.17 | 53.86 | 52.83 | 53.46 | 2,263,079 | +0.07(+0.13%) |
Mar 28, 2006 | 53.74 | 54.13 | 52.83 | 53.39 | 4,489,691 | +0.62(+1.18%) |
Mar 27, 2006 | 52.92 | 53.58 | 52.65 | 52.76 | 1,991,912 | +0.35(+0.67%) |
Mar 24, 2006 | 52.01 | 52.55 | 50.95 | 52.41 | 2,684,349 | +0.41(+0.79%) |
Mar 23, 2006 | 50.26 | 52.16 | 50.10 | 52.00 | 3,398,049 | +1.97(+3.93%) |
Mar 22, 2006 | 50.42 | 50.95 | 49.92 | 50.03 | 1,710,685 | -0.38(-0.76%) |
Mar 21, 2006 | 51.48 | 51.48 | 50.12 | 50.42 | 2,542,020 | -1.06(-2.06%) |
Mar 20, 2006 | 52.49 | 52.58 | 51.38 | 51.48 | 2,105,889 | -1.01(-1.93%) |
Mar 17, 2006 | 52.66 | 53.39 | 52.41 | 52.49 | 2,259,764 | +0.10(+0.18%) |
Mar 16, 2006 | 51.83 | 52.75 | 51.64 | 52.40 | 2,824,162 | +0.94(+1.82%) |
Mar 15, 2006 | 51.50 | 51.60 | 50.92 | 51.46 | 2,298,061 | -0.03(-0.05%) |
Mar 14, 2006 | 49.69 | 51.57 | 49.61 | 51.49 | 2,734,192 | +1.81(+3.64%) |
Mar 13, 2006 | 49.69 | 50.31 | 49.60 | 49.68 | 1,707,141 | +0.42(+0.85%) |
Mar 10, 2006 | 48.25 | 49.48 | 48.16 | 49.26 | 1,679,704 | +1.00(+2.07%) |
Mar 09, 2006 | 49.34 | 49.62 | 48.22 | 48.26 | 2,160,420 | -1.08(-2.20%) |
Mar 08, 2006 | 49.03 | 49.43 | 48.48 | 49.34 | 3,022,736 | +0.03(+0.07%) |
Mar 07, 2006 | 50.08 | 50.08 | 48.74 | 49.31 | 2,291,774 | -0.63(-1.26%) |
Mar 06, 2006 | 50.94 | 51.04 | 49.82 | 49.94 | 1,929,265 | -1.00(-1.96%) |
Mar 03, 2006 | 51.65 | 51.85 | 50.66 | 50.94 | 2,111,262 | -0.92(-1.77%) |
Mar 02, 2006 | 51.65 | 52.09 | 51.02 | 51.85 | 2,622,044 | +0.03(+0.05%) |
Mar 01, 2006 | 52.09 | 52.34 | 51.39 | 51.83 | 1,916,461 | -0.53(-1.02%) |
Feb 28, 2006 | 52.87 | 53.32 | 52.05 | 52.36 | 2,343,332 | -0.51(-0.96%) |
Feb 27, 2006 | 52.56 | 53.29 | 52.17 | 52.87 | 1,829,120 | -0.22(-0.41%) |
Feb 24, 2006 | 53.30 | 53.32 | 52.60 | 53.09 | 1,114,849 | -0.21(-0.39%) |
Feb 23, 2006 | 53.32 | 53.86 | 52.81 | 53.30 | 2,216,437 | -0.11(-0.21%) |
Feb 22, 2006 | 51.43 | 53.67 | 51.23 | 53.41 | 2,647,080 | +1.98(+3.84%) |
Feb 21, 2006 | 51.48 | 51.99 | 50.43 | 51.43 | 1,633,976 | +0.49(+0.96%) |
Feb 17, 2006 | 51.44 | 51.74 | 50.67 | 50.94 | 1,522,285 | -0.50(-0.97%) |
Feb 16, 2006 | 51.52 | 51.61 | 50.48 | 51.44 | 2,315,438 | +0.66(+1.29%) |
Feb 15, 2006 | 50.04 | 51.32 | 49.75 | 50.79 | 2,536,076 | +0.66(+1.33%) |
Feb 14, 2006 | 49.34 | 50.43 | 48.31 | 50.12 | 2,694,752 | +0.78(+1.58%) |
Feb 13, 2006 | 49.90 | 49.96 | 49.12 | 49.34 | 1,447,177 | -0.56(-1.12%) |
Feb 10, 2006 | 50.34 | 50.35 | 49.07 | 49.90 | 1,829,463 | -0.53(-1.06%) |
Feb 09, 2006 | 50.48 | 51.32 | 50.32 | 50.44 | 1,461,238 | -0.20(-0.40%) |
Feb 08, 2006 | 50.59 | 50.73 | 49.54 | 50.64 | 2,856,400 | +0.04(+0.07%) |
Feb 07, 2006 | 52.33 | 52.34 | 50.44 | 50.60 | 3,429,487 | -2.06(-3.92%) |
Feb 06, 2006 | 53.19 | 53.36 | 52.40 | 52.67 | 1,371,383 | -0.52(-0.97%) |
Feb 03, 2006 | 52.34 | 53.75 | 51.68 | 53.18 | 2,648,681 | +0.37(+0.70%) |
Feb 02, 2006 | 53.88 | 54.30 | 52.73 | 52.82 | 2,215,751 | -1.03(-1.92%) |