Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.49 | 45.81 | 45.49 | 45.72 | 1,747,820 | +0.08(+0.18%) |
Apr 27, 2006 | 45.18 | 45.82 | 45.14 | 45.63 | 231,363 | +0.26(+0.57%) |
Apr 26, 2006 | 45.37 | 45.55 | 45.34 | 45.37 | 267,118 | +0.13(+0.29%) |
Apr 25, 2006 | 45.45 | 45.47 | 45.10 | 45.24 | 239,454 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.44 | 45.24 | 45.38 | 609,923 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.29 | 45.37 | 212,311 | -0.11(-0.24%) |
Apr 20, 2006 | 45.28 | 45.67 | 45.28 | 45.48 | 260,594 | +0.11(+0.24%) |
Apr 19, 2006 | 45.36 | 45.40 | 45.20 | 45.37 | 131,145 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.35 | 44.62 | 45.31 | 667,340 | +0.72(+1.62%) |
Apr 17, 2006 | 44.83 | 44.85 | 44.47 | 44.59 | 462,075 | -0.14(-0.31%) |
Apr 13, 2006 | 44.65 | 44.85 | 44.62 | 44.73 | 152,415 | +0.08(+0.17%) |
Apr 12, 2006 | 44.86 | 44.86 | 44.64 | 44.65 | 183,994 | -0.11(-0.24%) |
Apr 11, 2006 | 45.06 | 45.12 | 44.58 | 44.76 | 325,710 | -0.25(-0.54%) |
Apr 10, 2006 | 45.29 | 45.29 | 44.91 | 45.01 | 254,330 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.59 | 44.88 | 44.88 | 940,070 | -0.53(-1.16%) |
Apr 06, 2006 | 45.44 | 45.48 | 45.18 | 45.40 | 57,416 | -0.12(-0.27%) |
Apr 05, 2006 | 45.36 | 45.54 | 45.32 | 45.53 | 84,950 | +0.16(+0.35%) |
Apr 04, 2006 | 45.19 | 45.42 | 45.05 | 45.37 | 59,504 | +0.25(+0.54%) |
Apr 03, 2006 | 45.11 | 45.47 | 45.11 | 45.12 | 116,138 | -0.03(-0.07%) |
Mar 31, 2006 | 45.17 | 45.34 | 44.99 | 45.15 | 165,986 | +0.05(+0.12%) |
Mar 30, 2006 | 45.06 | 45.43 | 45.04 | 45.10 | 242,064 | -0.15(-0.32%) |
Mar 29, 2006 | 45.06 | 45.32 | 44.97 | 45.24 | 102,306 | +0.34(+0.77%) |
Mar 28, 2006 | 45.21 | 45.40 | 44.88 | 44.90 | 535,803 | -0.42(-0.93%) |
Mar 27, 2006 | 45.34 | 45.37 | 45.22 | 45.32 | 216,226 | -0.21(-0.45%) |
Mar 24, 2006 | 45.37 | 45.64 | 45.37 | 45.53 | 174,860 | +0.01(+0.02%) |
Mar 23, 2006 | 45.71 | 45.71 | 45.42 | 45.52 | 62,767 | -0.13(-0.29%) |
Mar 22, 2006 | 45.50 | 45.70 | 45.25 | 45.65 | 145,499 | +0.26(+0.57%) |
Mar 21, 2006 | 45.66 | 45.77 | 45.34 | 45.39 | 534,237 | -0.15(-0.34%) |
Mar 20, 2006 | 45.68 | 45.69 | 45.50 | 45.54 | 1,245,031 | +0.10(+0.22%) |
Mar 17, 2006 | 45.67 | 45.67 | 45.44 | 45.44 | 868,168 | -0.15(-0.32%) |
Mar 16, 2006 | 45.47 | 45.67 | 45.47 | 45.59 | 696,179 | +0.14(+0.30%) |
Mar 15, 2006 | 45.31 | 45.51 | 45.19 | 45.45 | 159,592 | +0.18(+0.39%) |
Mar 14, 2006 | 44.93 | 45.30 | 44.91 | 45.27 | 244,935 | +0.39(+0.87%) |
Mar 13, 2006 | 45.21 | 45.50 | 44.83 | 44.88 | 203,568 | +0.06(+0.13%) |
Mar 10, 2006 | 44.49 | 44.94 | 44.49 | 44.83 | 107,526 | +0.31(+0.70%) |
Mar 09, 2006 | 44.83 | 44.83 | 44.52 | 44.52 | 87,038 | -0.15(-0.34%) |
Mar 08, 2006 | 44.39 | 44.79 | 44.39 | 44.67 | 317,880 | +0.13(+0.29%) |
Mar 07, 2006 | 44.52 | 44.59 | 44.39 | 44.54 | 176,165 | -0.06(-0.14%) |
Mar 06, 2006 | 44.93 | 44.93 | 44.50 | 44.60 | 82,210 | -0.21(-0.48%) |
Mar 03, 2006 | 44.60 | 45.11 | 44.60 | 44.81 | 86,647 | -0.01(-0.02%) |
Mar 02, 2006 | 44.68 | 44.87 | 44.65 | 44.82 | 36,146 | -0.08(-0.19%) |
Mar 01, 2006 | 44.78 | 44.94 | 44.68 | 44.91 | 179,427 | +0.34(+0.77%) |
Feb 28, 2006 | 44.98 | 44.89 | 44.53 | 44.56 | 590,610 | -0.42(-0.94%) |
Feb 27, 2006 | 44.95 | 45.08 | 44.83 | 44.98 | 150,197 | +0.11(+0.26%) |
Feb 24, 2006 | 44.72 | 44.87 | 44.68 | 44.87 | 177,861 | +0.07(+0.15%) |
Feb 23, 2006 | 44.77 | 44.95 | 44.68 | 44.80 | 342,935 | -0.11(-0.24%) |
Feb 22, 2006 | 44.83 | 44.98 | 44.71 | 44.91 | 1,531,202 | +0.16(+0.36%) |
Feb 21, 2006 | 44.83 | 45.34 | 44.64 | 44.75 | 274,687 | -0.08(-0.19%) |
Feb 17, 2006 | 44.81 | 44.90 | 44.68 | 44.83 | 288,650 | -0.04(-0.09%) |
Feb 16, 2006 | 44.77 | 44.87 | 43.11 | 44.87 | 360,943 | +0.25(+0.55%) |
Feb 15, 2006 | 44.37 | 44.63 | 44.35 | 44.62 | 288,128 | +0.12(+0.28%) |
Feb 14, 2006 | 44.04 | 44.57 | 44.03 | 44.50 | 285,779 | +0.48(+1.10%) |
Feb 13, 2006 | 44.20 | 44.20 | 43.90 | 44.02 | 426,972 | -0.22(-0.50%) |
Feb 10, 2006 | 44.09 | 44.29 | 43.77 | 44.24 | 119,792 | +0.13(+0.30%) |
Feb 09, 2006 | 44.06 | 44.35 | 44.03 | 44.11 | 345,936 | +0.11(+0.24%) |
Feb 08, 2006 | 42.91 | 44.10 | 43.70 | 44.00 | 150,849 | +0.34(+0.77%) |
Feb 07, 2006 | 43.82 | 43.83 | 43.53 | 43.67 | 440,021 | -0.18(-0.40%) |
Feb 06, 2006 | 43.87 | 43.92 | 43.76 | 43.84 | 58,460 | +0.05(+0.11%) |
Feb 03, 2006 | 43.89 | 44.07 | 43.76 | 43.80 | 117,574 | -0.25(-0.56%) |
Feb 02, 2006 | 44.30 | 44.41 | 43.94 | 44.04 | 294,000 | -0.43(-0.97%) |