Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.99 | 48.23 | 47.99 | 48.08 | 34,699 | +0.08(+0.17%) |
Apr 27, 2006 | 740.65 | 48.22 | 47.42 | 47.99 | 153,514 | +0.09(+0.19%) |
Apr 26, 2006 | 47.72 | 47.96 | 47.72 | 47.91 | 2,337,010 | +0.36(+0.76%) |
Apr 25, 2006 | 47.77 | 47.79 | 47.41 | 47.54 | 62,917 | -0.10(-0.20%) |
Apr 24, 2006 | 47.48 | 47.67 | 47.40 | 47.64 | 26,328 | +0.09(+0.19%) |
Apr 21, 2006 | 47.59 | 47.64 | 47.44 | 47.55 | 43,475 | +0.34(+0.72%) |
Apr 20, 2006 | 47.22 | 47.26 | 47.03 | 47.21 | 477,690 | -0.06(-0.13%) |
Apr 19, 2006 | 46.71 | 47.27 | 46.71 | 47.27 | 91,406 | +0.43(+0.92%) |
Apr 18, 2006 | 46.24 | 46.84 | 46.24 | 46.84 | 108,283 | +0.67(+1.46%) |
Apr 17, 2006 | 46.14 | 46.19 | 46.07 | 46.16 | 54,816 | +0.33(+0.73%) |
Apr 13, 2006 | 45.69 | 45.92 | 45.62 | 45.83 | 21,467 | +0.14(+0.30%) |
Apr 12, 2006 | 45.69 | 45.86 | 45.63 | 45.69 | 50,631 | -0.17(-0.38%) |
Apr 11, 2006 | 46.33 | 46.33 | 45.73 | 45.87 | 40,505 | -0.34(-0.74%) |
Apr 10, 2006 | 46.29 | 46.38 | 46.21 | 46.21 | 29,028 | +0.03(+0.06%) |
Apr 07, 2006 | 46.73 | 46.79 | 46.06 | 46.18 | 47,526 | -0.56(-1.19%) |
Apr 06, 2006 | 46.75 | 46.79 | 46.62 | 46.73 | 69,938 | +0.03(+0.06%) |
Apr 05, 2006 | 46.51 | 46.76 | 46.48 | 46.71 | 34,564 | +0.21(+0.46%) |
Apr 04, 2006 | 46.30 | 46.49 | 46.22 | 46.49 | 67,238 | +0.42(+0.92%) |
Apr 03, 2006 | 45.77 | 46.19 | 45.68 | 46.07 | 85,870 | +0.39(+0.84%) |
Mar 31, 2006 | 45.77 | 45.77 | 45.62 | 45.68 | 71,829 | -0.24(-0.53%) |
Mar 30, 2006 | 45.88 | 46.14 | 45.76 | 45.93 | 42,395 | +0.36(+0.80%) |
Mar 29, 2006 | 45.22 | 45.56 | 45.22 | 45.56 | 134,882 | +0.47(+1.03%) |
Mar 28, 2006 | 45.39 | 45.44 | 45.05 | 45.10 | 69,128 | -0.39(-0.85%) |
Mar 27, 2006 | 45.51 | 45.55 | 45.31 | 45.48 | 55,627 | +0.02(+0.05%) |
Mar 24, 2006 | 45.27 | 45.58 | 45.18 | 45.46 | 61,702 | +0.21(+0.47%) |
Mar 23, 2006 | 45.55 | 45.55 | 45.13 | 45.25 | 65,618 | -0.56(-1.21%) |
Mar 22, 2006 | 45.64 | 45.85 | 45.60 | 45.80 | 122,865 | +0.31(+0.68%) |
Mar 21, 2006 | 45.66 | 45.76 | 45.49 | 45.49 | 95,052 | -0.41(-0.89%) |
Mar 20, 2006 | 45.99 | 45.99 | 45.77 | 45.90 | 77,499 | +0.07(+0.16%) |
Mar 17, 2006 | 45.70 | 45.82 | 45.56 | 45.82 | 343,618 | +0.27(+0.60%) |
Mar 16, 2006 | 45.38 | 45.65 | 45.27 | 45.55 | 37,669 | +0.32(+0.70%) |
Mar 15, 2006 | 45.29 | 45.32 | 45.05 | 45.23 | 30,243 | +0.07(+0.15%) |
Mar 14, 2006 | 44.66 | 45.17 | 44.66 | 45.16 | 29,298 | +0.57(+1.28%) |
Mar 13, 2006 | 44.43 | 44.67 | 44.43 | 44.59 | 61,027 | +0.35(+0.79%) |
Mar 10, 2006 | 43.92 | 44.27 | 43.83 | 44.25 | 14,311 | +0.41(+0.93%) |
Mar 09, 2006 | 43.92 | 44.05 | 43.84 | 43.84 | 58,462 | +0.05(+0.12%) |
Mar 08, 2006 | 43.55 | 43.82 | 43.45 | 43.79 | 53,871 | +0.07(+0.15%) |
Mar 07, 2006 | 43.70 | 43.81 | 43.62 | 43.72 | 78,849 | -0.46(-1.04%) |
Mar 06, 2006 | 44.43 | 44.45 | 44.13 | 44.18 | 78,039 | -0.19(-0.42%) |
Mar 03, 2006 | 44.22 | 44.45 | 44.07 | 44.36 | 37,804 | -0.13(-0.30%) |
Mar 02, 2006 | 44.29 | 44.50 | 44.16 | 44.50 | 78,984 | -0.11(-0.25%) |
Mar 01, 2006 | 44.39 | 44.61 | 44.35 | 44.61 | 53,331 | +0.39(+0.89%) |
Feb 28, 2006 | 44.52 | 44.58 | 44.16 | 44.22 | 53,601 | -0.30(-0.68%) |
Feb 27, 2006 | 44.56 | 44.64 | 44.37 | 44.52 | 77,904 | +0.14(+0.32%) |
Feb 24, 2006 | 44.40 | 44.44 | 44.30 | 44.38 | 124,890 | +0.16(+0.35%) |
Feb 23, 2006 | 44.40 | 44.41 | 44.22 | 44.22 | 46,040 | +0.11(+0.25%) |
Feb 22, 2006 | 43.81 | 44.13 | 43.81 | 44.11 | 182,138 | +0.30(+0.69%) |
Feb 21, 2006 | 43.88 | 43.99 | 43.72 | 43.81 | 100,317 | +0.05(+0.12%) |
Feb 17, 2006 | 43.61 | 43.77 | 43.54 | 43.76 | 26,193 | +0.04(+0.08%) |
Feb 16, 2006 | 43.48 | 43.75 | 43.40 | 43.72 | 46,445 | +0.27(+0.61%) |
Feb 15, 2006 | 43.55 | 43.72 | 43.20 | 43.45 | 53,736 | -0.27(-0.63%) |
Feb 14, 2006 | 43.29 | 43.73 | 43.24 | 43.73 | 30,648 | +0.36(+0.82%) |
Feb 13, 2006 | 43.22 | 43.43 | 43.20 | 43.37 | 57,517 | +0.02(+0.05%) |
Feb 10, 2006 | 43.81 | 43.81 | 43.15 | 43.35 | 235,334 | -0.10(-0.24%) |
Feb 09, 2006 | 43.77 | 43.79 | 43.40 | 43.45 | 241,815 | +0.03(+0.07%) |
Feb 08, 2006 | 43.33 | 43.51 | 43.11 | 43.42 | 81,010 | +0.02(+0.05%) |
Feb 07, 2006 | 43.66 | 43.77 | 43.33 | 43.40 | 58,057 | -0.23(-0.53%) |
Feb 06, 2006 | 43.62 | 43.73 | 43.48 | 43.63 | 27,408 | +0.01(+0.02%) |
Feb 03, 2006 | 43.46 | 43.81 | 43.36 | 43.62 | 45,095 | -0.23(-0.52%) |
Feb 02, 2006 | 44.19 | 44.20 | 43.79 | 43.85 | 34,699 | -0.51(-1.15%) |