Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 58.39 | 58.39 | 57.29 | 57.91 | 804,856 | -0.48(-0.83%) |
Apr 27, 2006 | 58.13 | 58.49 | 57.77 | 58.39 | 1,101,660 | +0.15(+0.25%) |
Apr 26, 2006 | 58.69 | 58.98 | 57.64 | 58.24 | 2,360,479 | -1.53(-2.56%) |
Apr 25, 2006 | 60.62 | 60.73 | 58.40 | 59.77 | 2,654,182 | +1.38(+2.36%) |
Apr 24, 2006 | 58.10 | 58.87 | 57.26 | 58.39 | 1,705,031 | +0.29(+0.50%) |
Apr 21, 2006 | 58.93 | 58.97 | 58.02 | 58.10 | 1,317,869 | -0.45(-0.77%) |
Apr 20, 2006 | 58.71 | 59.11 | 58.46 | 58.55 | 1,516,565 | -0.32(-0.55%) |
Apr 19, 2006 | 58.20 | 59.13 | 58.11 | 58.88 | 1,616,533 | +0.50(+0.85%) |
Apr 18, 2006 | 58.58 | 58.81 | 58.13 | 58.38 | 2,002,145 | -0.20(-0.34%) |
Apr 17, 2006 | 58.78 | 58.91 | 58.39 | 58.58 | 1,486,497 | -0.35(-0.59%) |
Apr 13, 2006 | 59.42 | 59.55 | 58.86 | 58.93 | 1,432,406 | -0.49(-0.83%) |
Apr 12, 2006 | 58.20 | 59.55 | 58.06 | 59.42 | 2,241,447 | +1.21(+2.07%) |
Apr 11, 2006 | 58.33 | 58.86 | 57.88 | 58.21 | 1,968,822 | -0.06(-0.10%) |
Apr 10, 2006 | 58.40 | 58.58 | 58.15 | 58.27 | 1,363,746 | -0.39(-0.66%) |
Apr 07, 2006 | 58.66 | 58.91 | 58.49 | 58.66 | 2,225,948 | -0.01(-0.01%) |
Apr 06, 2006 | 58.75 | 59.07 | 58.23 | 58.66 | 2,241,292 | -0.32(-0.54%) |
Apr 05, 2006 | 59.08 | 59.34 | 58.66 | 58.98 | 2,096,998 | -0.21(-0.36%) |
Apr 04, 2006 | 58.62 | 59.54 | 58.10 | 59.19 | 2,608,461 | -0.35(-0.59%) |
Apr 03, 2006 | 59.75 | 60.29 | 59.13 | 59.54 | 3,520,570 | +0.52(+0.89%) |
Mar 31, 2006 | 59.14 | 59.40 | 58.62 | 59.02 | 3,468,029 | +0.01(+0.01%) |
Mar 30, 2006 | 61.13 | 61.36 | 58.73 | 59.01 | 9,306,301 | -2.90(-4.68%) |
Mar 29, 2006 | 57.86 | 61.94 | 57.31 | 61.91 | 8,700,605 | +4.12(+7.12%) |
Mar 28, 2006 | 58.17 | 58.20 | 57.35 | 57.79 | 1,211,702 | -0.28(-0.48%) |
Mar 27, 2006 | 56.88 | 58.37 | 56.53 | 58.07 | 2,941,687 | +1.47(+2.60%) |
Mar 24, 2006 | 56.43 | 56.75 | 55.99 | 56.60 | 1,322,364 | +0.20(+0.35%) |
Mar 23, 2006 | 56.75 | 56.92 | 56.24 | 56.40 | 1,291,986 | -0.35(-0.61%) |
Mar 22, 2006 | 54.84 | 56.91 | 54.84 | 56.75 | 1,444,030 | +0.70(+1.24%) |
Mar 21, 2006 | 56.46 | 57.13 | 55.88 | 56.05 | 1,455,034 | -0.47(-0.83%) |
Mar 20, 2006 | 55.71 | 56.87 | 55.56 | 56.52 | 1,937,514 | +0.87(+1.57%) |
Mar 17, 2006 | 56.48 | 56.48 | 54.50 | 55.65 | 3,856,740 | -0.83(-1.47%) |
Mar 16, 2006 | 57.44 | 57.77 | 56.29 | 56.48 | 1,621,492 | -0.95(-1.66%) |
Mar 15, 2006 | 56.94 | 57.61 | 56.75 | 57.44 | 1,378,625 | +0.66(+1.16%) |
Mar 14, 2006 | 55.67 | 56.98 | 55.10 | 56.78 | 1,711,386 | +1.10(+1.98%) |
Mar 13, 2006 | 55.62 | 55.83 | 54.97 | 55.67 | 1,098,250 | +0.19(+0.34%) |
Mar 10, 2006 | 55.69 | 56.00 | 55.18 | 55.49 | 1,547,098 | -0.20(-0.36%) |
Mar 09, 2006 | 55.33 | 55.69 | 55.02 | 55.69 | 2,015,939 | +0.49(+0.89%) |
Mar 08, 2006 | 55.46 | 55.46 | 54.33 | 55.20 | 2,288,409 | -0.15(-0.28%) |
Mar 07, 2006 | 56.97 | 56.97 | 54.97 | 55.35 | 2,603,656 | -1.70(-2.97%) |
Mar 06, 2006 | 57.69 | 57.81 | 57.03 | 57.05 | 1,519,975 | -0.65(-1.12%) |
Mar 03, 2006 | 57.74 | 58.07 | 57.08 | 57.69 | 1,168,305 | -0.05(-0.08%) |
Mar 02, 2006 | 57.94 | 58.14 | 57.65 | 57.74 | 1,333,833 | -0.26(-0.46%) |
Mar 01, 2006 | 57.59 | 58.16 | 57.42 | 58.00 | 1,459,064 | +0.07(+0.12%) |
Feb 28, 2006 | 58.63 | 58.57 | 57.64 | 57.93 | 1,273,697 | -0.70(-1.19%) |
Feb 27, 2006 | 58.78 | 59.22 | 58.10 | 58.63 | 1,269,203 | +0.15(+0.25%) |
Feb 24, 2006 | 58.39 | 58.53 | 57.73 | 58.48 | 955,970 | +0.03(+0.04%) |
Feb 23, 2006 | 58.77 | 59.31 | 58.41 | 58.46 | 1,381,880 | -0.33(-0.56%) |
Feb 22, 2006 | 57.68 | 58.95 | 57.68 | 58.78 | 1,114,989 | +1.11(+1.92%) |
Feb 21, 2006 | 57.75 | 58.20 | 56.98 | 57.68 | 970,849 | +0.12(+0.21%) |
Feb 17, 2006 | 57.71 | 57.86 | 57.20 | 57.55 | 847,323 | -0.06(-0.11%) |
Feb 16, 2006 | 56.87 | 57.82 | 56.84 | 57.62 | 1,640,091 | +0.75(+1.32%) |
Feb 15, 2006 | 56.71 | 57.00 | 56.20 | 56.87 | 884,520 | +0.05(+0.08%) |
Feb 14, 2006 | 55.38 | 56.97 | 54.81 | 56.82 | 1,402,803 | +1.45(+2.61%) |
Feb 13, 2006 | 56.32 | 56.32 | 55.00 | 55.38 | 1,753,543 | -0.94(-1.66%) |
Feb 10, 2006 | 56.22 | 56.33 | 55.36 | 56.31 | 1,132,658 | -0.06(-0.11%) |
Feb 09, 2006 | 57.10 | 57.40 | 56.17 | 56.38 | 2,133,265 | -1.53(-2.64%) |
Feb 08, 2006 | 56.08 | 57.91 | 55.98 | 57.91 | 2,129,080 | +1.83(+3.26%) |
Feb 07, 2006 | 56.23 | 56.79 | 55.88 | 56.08 | 1,150,016 | -0.35(-0.62%) |
Feb 06, 2006 | 55.89 | 56.55 | 55.55 | 56.43 | 1,735,564 | +0.55(+0.98%) |
Feb 03, 2006 | 55.28 | 56.26 | 54.72 | 55.88 | 2,470,056 | +0.15(+0.28%) |
Feb 02, 2006 | 54.58 | 56.90 | 54.36 | 55.73 | 7,549,348 | +3.80(+7.32%) |