Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.01 | 62.02 | 61.18 | 61.18 | 773 | -0.71(-1.15%) |
Apr 27, 2006 | 61.90 | 61.90 | 61.90 | 61.90 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 61.67 | 61.90 | 61.67 | 61.90 | 522 | +0.61(+0.99%) |
Apr 25, 2006 | 61.29 | 61.29 | 61.29 | 61.29 | 128 | -0.34(-0.55%) |
Apr 24, 2006 | 62.64 | 62.64 | 60.62 | 61.63 | 679 | -1.01(-1.61%) |
Apr 21, 2006 | 61.56 | 62.64 | 61.10 | 62.64 | 1,932 | +1.01(+1.64%) |
Apr 20, 2006 | 61.63 | 61.63 | 61.63 | 61.63 | 128 | +0.35(+0.57%) |
Apr 19, 2006 | 62.05 | 62.49 | 61.28 | 61.28 | 1,639 | -0.78(-1.25%) |
Apr 18, 2006 | 62.76 | 62.76 | 61.28 | 62.06 | 741 | +0.63(+1.03%) |
Apr 17, 2006 | 61.57 | 61.57 | 61.42 | 61.42 | 777 | -0.01(-0.01%) |
Apr 13, 2006 | 61.79 | 61.79 | 61.39 | 61.43 | 1,031 | -1.37(-2.18%) |
Apr 12, 2006 | 62.80 | 62.80 | 62.80 | 62.80 | 128 | +1.50(+2.44%) |
Apr 11, 2006 | 59.55 | 62.29 | 59.55 | 61.30 | 1,971 | -0.30(-0.49%) |
Apr 10, 2006 | 61.35 | 61.61 | 61.33 | 61.61 | 971 | -0.70(-1.12%) |
Apr 07, 2006 | 62.31 | 62.31 | 62.31 | 62.31 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 62.40 | 63.61 | 61.73 | 62.31 | 1,004 | +1.02(+1.67%) |
Apr 05, 2006 | 61.28 | 61.28 | 61.28 | 61.28 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 61.28 | 61.28 | 59.54 | 61.28 | 1,548 | +0.00(+0.00%) |
Apr 03, 2006 | 61.24 | 61.86 | 60.95 | 61.28 | 1,759 | +0.01(+0.01%) |
Mar 31, 2006 | 60.90 | 61.31 | 60.90 | 61.28 | 680 | +0.39(+0.64%) |
Mar 30, 2006 | 60.90 | 60.90 | 60.89 | 60.89 | 290 | +0.34(+0.56%) |
Mar 29, 2006 | 60.46 | 60.58 | 60.46 | 60.55 | 2,218 | +1.00(+1.68%) |
Mar 28, 2006 | 59.55 | 59.55 | 59.55 | 59.55 | 128 | +0.09(+0.14%) |
Mar 27, 2006 | 60.15 | 60.36 | 59.46 | 59.46 | 2,623 | +0.25(+0.42%) |
Mar 24, 2006 | 60.51 | 60.51 | 59.21 | 59.21 | 1,613 | -1.07(-1.78%) |
Mar 23, 2006 | 60.28 | 60.28 | 60.28 | 60.28 | 128 | +0.55(+0.93%) |
Mar 22, 2006 | 59.55 | 60.33 | 59.55 | 59.73 | 2,964 | +0.19(+0.33%) |
Mar 21, 2006 | 59.49 | 59.54 | 59.49 | 59.54 | 424 | -0.06(-0.10%) |
Mar 20, 2006 | 59.60 | 59.60 | 59.60 | 59.60 | 128 | -0.18(-0.30%) |
Mar 17, 2006 | 59.77 | 59.78 | 59.77 | 59.78 | 257 | +1.03(+1.76%) |
Mar 16, 2006 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 58.20 | 58.84 | 58.20 | 58.75 | 1,031 | -0.21(-0.36%) |
Mar 14, 2006 | 58.18 | 59.03 | 58.18 | 58.96 | 3,235 | +0.78(+1.33%) |
Mar 13, 2006 | 58.94 | 58.95 | 58.18 | 58.18 | 777 | -0.07(-0.12%) |
Mar 10, 2006 | 58.84 | 58.84 | 58.25 | 58.25 | 279 | -0.03(-0.05%) |
Mar 09, 2006 | 58.28 | 58.28 | 58.28 | 58.28 | 3,222 | -0.91(-1.53%) |
Mar 08, 2006 | 59.71 | 59.73 | 57.46 | 59.19 | 2,191 | -0.15(-0.25%) |
Mar 07, 2006 | 59.21 | 59.55 | 59.21 | 59.34 | 2,128 | -0.31(-0.52%) |
Mar 06, 2006 | 59.54 | 62.06 | 58.22 | 59.65 | 6,414 | +0.11(+0.18%) |
Mar 03, 2006 | 59.34 | 59.54 | 59.34 | 59.54 | 257 | +0.27(+0.46%) |
Mar 02, 2006 | 59.27 | 59.27 | 59.27 | 59.27 | 257 | +0.44(+0.75%) |
Mar 01, 2006 | 58.17 | 58.82 | 58.17 | 58.82 | 1,308 | +0.96(+1.67%) |
Feb 28, 2006 | 56.87 | 57.86 | 57.02 | 57.86 | 257 | +0.99(+1.74%) |
Feb 27, 2006 | 56.95 | 57.40 | 56.87 | 56.87 | 1,423 | +0.63(+1.12%) |
Feb 24, 2006 | 56.24 | 56.24 | 56.24 | 56.24 | 1,156 | +0.19(+0.33%) |
Feb 23, 2006 | 56.09 | 56.09 | 56.05 | 56.05 | 6,342 | -0.19(-0.33%) |
Feb 22, 2006 | 55.85 | 57.31 | 55.85 | 56.24 | 1,675 | +0.50(+0.90%) |
Feb 21, 2006 | 55.74 | 55.74 | 55.74 | 55.74 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 55.74 | 55.74 | 55.74 | 55.74 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 55.79 | 55.85 | 54.46 | 55.74 | 5,156 | -0.97(-1.71%) |
Feb 15, 2006 | 53.55 | 56.71 | 53.55 | 56.71 | 1,933 | +3.10(+5.79%) |
Feb 14, 2006 | 56.69 | 56.70 | 53.60 | 53.60 | 2,429 | -2.77(-4.91%) |
Feb 13, 2006 | 56.70 | 56.70 | 56.37 | 56.37 | 257 | +0.86(+1.56%) |
Feb 10, 2006 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 55.85 | 55.85 | 54.63 | 55.50 | 773 | -0.14(-0.25%) |
Feb 08, 2006 | 54.11 | 55.64 | 54.11 | 55.64 | 6,823 | +1.48(+2.73%) |
Feb 07, 2006 | 54.17 | 54.17 | 54.17 | 54.17 | 1,289 | -0.10(-0.18%) |
Feb 06, 2006 | 54.30 | 54.30 | 54.26 | 54.26 | 580 | +0.03(+0.05%) |
Feb 03, 2006 | 54.82 | 54.82 | 53.98 | 54.24 | 709 | -0.27(-0.49%) |
Feb 02, 2006 | 53.53 | 55.08 | 52.57 | 54.50 | 7,184 | +2.03(+3.87%) |