Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.12 | 45.31 | 44.77 | 44.92 | 49,327 | -0.68(-1.48%) |
Apr 27, 2006 | 45.05 | 45.90 | 44.86 | 45.60 | 53,483 | +0.45(+0.99%) |
Apr 26, 2006 | 45.25 | 45.36 | 45.09 | 45.15 | 28,765 | +0.02(+0.04%) |
Apr 25, 2006 | 45.24 | 45.27 | 44.87 | 45.13 | 71,092 | -0.11(-0.24%) |
Apr 24, 2006 | 45.10 | 45.28 | 44.89 | 45.24 | 167,668 | -0.06(-0.14%) |
Apr 21, 2006 | 45.92 | 45.92 | 45.04 | 45.30 | 310,728 | -0.47(-1.02%) |
Apr 20, 2006 | 45.82 | 46.12 | 45.65 | 45.77 | 112,435 | -0.04(-0.08%) |
Apr 19, 2006 | 45.78 | 45.82 | 45.44 | 45.81 | 62,342 | +0.14(+0.30%) |
Apr 18, 2006 | 44.80 | 45.72 | 44.80 | 45.67 | 111,560 | +0.87(+1.94%) |
Apr 17, 2006 | 45.16 | 45.31 | 44.53 | 44.80 | 444,709 | -0.30(-0.67%) |
Apr 13, 2006 | 44.94 | 45.40 | 44.86 | 45.10 | 131,137 | +0.16(+0.37%) |
Apr 12, 2006 | 44.86 | 45.11 | 44.86 | 44.94 | 43,749 | -0.02(-0.04%) |
Apr 11, 2006 | 45.44 | 45.44 | 44.79 | 44.96 | 40,249 | -0.36(-0.79%) |
Apr 10, 2006 | 45.52 | 45.53 | 45.21 | 45.31 | 29,202 | -0.16(-0.36%) |
Apr 07, 2006 | 46.16 | 46.16 | 45.47 | 45.48 | 143,278 | -0.54(-1.17%) |
Apr 06, 2006 | 45.89 | 46.19 | 45.79 | 46.02 | 29,749 | +0.05(+0.12%) |
Apr 05, 2006 | 45.63 | 45.99 | 45.56 | 45.96 | 491,302 | +0.45(+0.98%) |
Apr 04, 2006 | 45.53 | 45.58 | 45.32 | 45.51 | 14,437 | +0.16(+0.34%) |
Apr 03, 2006 | 45.40 | 45.72 | 45.29 | 45.36 | 222,354 | +0.14(+0.30%) |
Mar 31, 2006 | 45.53 | 45.55 | 45.14 | 45.22 | 89,685 | -0.15(-0.32%) |
Mar 30, 2006 | 45.17 | 45.51 | 45.17 | 45.37 | 182,652 | +0.14(+0.30%) |
Mar 29, 2006 | 44.68 | 45.36 | 44.54 | 45.23 | 55,342 | +0.75(+1.69%) |
Mar 28, 2006 | 44.78 | 44.94 | 44.39 | 44.48 | 53,155 | -0.41(-0.92%) |
Mar 27, 2006 | 44.78 | 45.03 | 44.75 | 44.89 | 22,530 | +0.07(+0.16%) |
Mar 24, 2006 | 44.62 | 44.97 | 44.56 | 44.82 | 59,608 | +0.29(+0.66%) |
Mar 23, 2006 | 44.59 | 44.77 | 44.41 | 44.53 | 20,671 | -0.20(-0.45%) |
Mar 22, 2006 | 44.42 | 44.75 | 44.37 | 44.73 | 28,983 | +0.15(+0.33%) |
Mar 21, 2006 | 44.94 | 45.44 | 44.54 | 44.58 | 55,014 | -0.36(-0.79%) |
Mar 20, 2006 | 44.76 | 44.94 | 44.74 | 44.94 | 53,920 | +0.33(+0.74%) |
Mar 17, 2006 | 44.60 | 44.85 | 44.45 | 44.61 | 145,793 | +0.01(+0.02%) |
Mar 16, 2006 | 45.16 | 45.20 | 44.60 | 44.60 | 39,811 | -0.38(-0.85%) |
Mar 15, 2006 | 44.82 | 45.07 | 44.63 | 44.98 | 42,436 | +0.37(+0.84%) |
Mar 14, 2006 | 43.93 | 44.70 | 43.93 | 44.61 | 252,322 | +0.64(+1.46%) |
Mar 13, 2006 | 44.14 | 44.25 | 43.91 | 43.97 | 109,919 | +0.02(+0.04%) |
Mar 10, 2006 | 43.86 | 44.14 | 43.55 | 43.95 | 34,124 | +0.16(+0.38%) |
Mar 09, 2006 | 44.21 | 44.47 | 43.79 | 43.79 | 18,155 | -0.41(-0.93%) |
Mar 08, 2006 | 44.14 | 44.38 | 43.91 | 44.20 | 7,984 | -0.14(-0.31%) |
Mar 07, 2006 | 44.46 | 44.48 | 44.07 | 44.33 | 37,952 | -0.36(-0.80%) |
Mar 06, 2006 | 45.17 | 45.25 | 44.55 | 44.69 | 27,780 | -0.33(-0.73%) |
Mar 03, 2006 | 44.94 | 45.41 | 44.92 | 45.02 | 32,483 | -0.13(-0.28%) |
Mar 02, 2006 | 44.98 | 45.23 | 44.90 | 45.15 | 54,795 | +0.09(+0.20%) |
Mar 01, 2006 | 44.44 | 45.24 | 44.44 | 45.06 | 142,950 | +0.88(+1.99%) |
Feb 28, 2006 | 44.71 | 44.75 | 44.10 | 44.18 | 176,637 | -0.53(-1.19%) |
Feb 27, 2006 | 44.34 | 44.86 | 44.34 | 44.71 | 50,748 | +0.43(+0.97%) |
Feb 24, 2006 | 44.22 | 44.33 | 44.00 | 44.28 | 44,624 | +0.12(+0.27%) |
Feb 23, 2006 | 44.26 | 44.57 | 44.15 | 44.16 | 16,296 | -0.32(-0.72%) |
Feb 22, 2006 | 44.13 | 44.56 | 43.90 | 44.48 | 74,045 | +0.39(+0.89%) |
Feb 21, 2006 | 44.60 | 44.60 | 43.94 | 44.09 | 26,358 | -0.56(-1.25%) |
Feb 17, 2006 | 44.83 | 44.83 | 44.54 | 44.65 | 17,499 | -0.35(-0.77%) |
Feb 16, 2006 | 44.66 | 45.01 | 44.62 | 44.99 | 28,108 | +0.53(+1.19%) |
Feb 15, 2006 | 44.17 | 44.55 | 44.17 | 44.46 | 17,171 | +0.07(+0.16%) |
Feb 14, 2006 | 43.98 | 44.44 | 43.94 | 44.39 | 26,905 | +0.49(+1.12%) |
Feb 13, 2006 | 44.16 | 44.16 | 43.74 | 43.90 | 33,030 | -0.49(-1.11%) |
Feb 10, 2006 | 44.25 | 44.39 | 43.77 | 44.39 | 52,717 | +0.16(+0.37%) |
Feb 09, 2006 | 44.61 | 44.83 | 44.17 | 44.22 | 27,015 | -0.26(-0.58%) |
Feb 08, 2006 | 44.21 | 44.50 | 44.00 | 44.48 | 24,390 | +0.69(+1.59%) |
Feb 07, 2006 | 43.75 | 43.91 | 43.50 | 43.79 | 18,921 | +0.03(+0.06%) |
Feb 06, 2006 | 43.94 | 43.94 | 43.62 | 43.76 | 16,405 | -0.20(-0.46%) |
Feb 03, 2006 | 44.12 | 44.18 | 43.80 | 43.96 | 32,483 | -0.42(-0.95%) |
Feb 02, 2006 | 45.06 | 45.09 | 44.38 | 44.38 | 27,343 | -0.64(-1.42%) |