Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.41 | 52.69 | 51.25 | 51.68 | 2,111,261 | -0.37(-0.71%) |
Apr 27, 2006 | 51.94 | 52.43 | 50.60 | 52.05 | 3,453,318 | -1.04(-1.96%) |
Apr 26, 2006 | 52.94 | 54.76 | 52.88 | 53.09 | 2,476,562 | +0.42(+0.80%) |
Apr 25, 2006 | 53.63 | 53.92 | 52.19 | 52.67 | 2,373,739 | -0.97(-1.80%) |
Apr 24, 2006 | 54.93 | 54.93 | 53.56 | 53.63 | 1,477,883 | -1.38(-2.52%) |
Apr 21, 2006 | 55.90 | 55.90 | 54.66 | 55.02 | 2,087,432 | -0.39(-0.71%) |
Apr 20, 2006 | 54.97 | 56.12 | 54.18 | 55.41 | 2,526,246 | -0.32(-0.57%) |
Apr 19, 2006 | 55.74 | 56.61 | 54.64 | 55.73 | 2,346,216 | -0.76(-1.35%) |
Apr 18, 2006 | 52.83 | 56.62 | 52.83 | 56.49 | 4,140,670 | +2.82(+5.25%) |
Apr 17, 2006 | 54.14 | 54.64 | 53.21 | 53.67 | 1,558,544 | -0.60(-1.10%) |
Apr 13, 2006 | 54.81 | 54.31 | 53.51 | 54.27 | 1,870,587 | -0.54(-0.98%) |
Apr 12, 2006 | 55.60 | 55.98 | 54.69 | 54.81 | 1,824,477 | -1.54(-2.74%) |
Apr 11, 2006 | 57.32 | 57.85 | 55.98 | 56.35 | 2,178,221 | -0.47(-0.83%) |
Apr 10, 2006 | 56.84 | 57.27 | 56.42 | 56.82 | 1,893,820 | +0.00(+0.00%) |
Apr 07, 2006 | 56.49 | 57.49 | 55.97 | 56.82 | 1,796,121 | -0.04(-0.07%) |
Apr 06, 2006 | 56.23 | 56.96 | 55.77 | 56.86 | 2,141,167 | +0.08(+0.15%) |
Apr 05, 2006 | 54.72 | 56.86 | 54.72 | 56.78 | 2,922,048 | +2.24(+4.11%) |
Apr 04, 2006 | 54.40 | 54.97 | 54.09 | 54.54 | 1,836,869 | +0.17(+0.31%) |
Apr 03, 2006 | 54.22 | 54.40 | 53.76 | 54.37 | 2,338,234 | -0.17(-0.31%) |
Mar 31, 2006 | 54.81 | 55.03 | 54.15 | 54.54 | 1,894,416 | -0.50(-0.91%) |
Mar 30, 2006 | 55.91 | 56.07 | 54.18 | 55.04 | 2,103,278 | -0.97(-1.74%) |
Mar 29, 2006 | 56.23 | 56.65 | 55.40 | 56.02 | 1,442,616 | -0.19(-0.34%) |
Mar 28, 2006 | 57.38 | 57.56 | 55.70 | 56.21 | 2,394,470 | -0.86(-1.51%) |
Mar 27, 2006 | 56.86 | 57.74 | 56.85 | 57.07 | 1,608,705 | -0.17(-0.29%) |
Mar 24, 2006 | 56.72 | 58.00 | 55.53 | 57.24 | 4,058,221 | +0.32(+0.56%) |
Mar 23, 2006 | 54.97 | 57.49 | 54.48 | 56.92 | 4,860,905 | +2.71(+5.00%) |
Mar 22, 2006 | 54.30 | 55.31 | 53.68 | 54.21 | 2,368,020 | +0.29(+0.53%) |
Mar 21, 2006 | 54.47 | 54.82 | 53.65 | 53.93 | 2,361,944 | -1.06(-1.92%) |
Mar 20, 2006 | 56.36 | 56.49 | 54.79 | 54.98 | 2,089,696 | -1.49(-2.63%) |
Mar 17, 2006 | 56.86 | 57.53 | 56.33 | 56.47 | 2,536,373 | +0.45(+0.81%) |
Mar 16, 2006 | 55.46 | 56.70 | 54.95 | 56.02 | 2,451,065 | +1.36(+2.49%) |
Mar 15, 2006 | 55.42 | 55.97 | 54.40 | 54.66 | 2,311,068 | -1.12(-2.00%) |
Mar 14, 2006 | 53.09 | 55.77 | 53.09 | 55.77 | 3,099,217 | +2.61(+4.91%) |
Mar 13, 2006 | 53.29 | 54.01 | 53.09 | 53.16 | 1,262,825 | +0.08(+0.16%) |
Mar 10, 2006 | 52.04 | 53.72 | 51.86 | 53.08 | 1,997,000 | +0.89(+1.70%) |
Mar 09, 2006 | 53.25 | 53.68 | 52.10 | 52.19 | 1,654,933 | -0.98(-1.85%) |
Mar 08, 2006 | 52.16 | 53.30 | 51.87 | 53.17 | 2,652,302 | +0.65(+1.25%) |
Mar 07, 2006 | 53.30 | 53.30 | 51.68 | 52.52 | 4,399,454 | -1.18(-2.19%) |
Mar 06, 2006 | 54.76 | 54.85 | 53.55 | 53.69 | 3,361,338 | -1.26(-2.29%) |
Mar 03, 2006 | 55.81 | 55.90 | 54.69 | 54.95 | 2,269,725 | -1.23(-2.18%) |
Mar 02, 2006 | 55.85 | 56.91 | 55.59 | 56.17 | 1,744,292 | +0.33(+0.59%) |
Mar 01, 2006 | 56.26 | 56.43 | 55.78 | 55.85 | 1,395,315 | -0.41(-0.73%) |
Feb 28, 2006 | 57.12 | 57.14 | 56.10 | 56.26 | 1,834,724 | -0.86(-1.50%) |
Feb 27, 2006 | 57.92 | 57.98 | 56.76 | 57.12 | 1,884,765 | -1.02(-1.75%) |
Feb 24, 2006 | 58.74 | 58.83 | 57.95 | 58.13 | 1,580,467 | -0.61(-1.04%) |
Feb 23, 2006 | 58.73 | 59.83 | 58.16 | 58.74 | 2,925,979 | -0.11(-0.19%) |
Feb 22, 2006 | 56.90 | 59.22 | 56.53 | 58.85 | 2,679,229 | +1.85(+3.24%) |
Feb 21, 2006 | 57.07 | 57.27 | 55.96 | 57.01 | 2,448,801 | +0.34(+0.61%) |
Feb 17, 2006 | 57.41 | 57.66 | 56.55 | 56.66 | 1,684,720 | -0.65(-1.14%) |
Feb 16, 2006 | 56.86 | 57.38 | 56.00 | 57.32 | 2,365,280 | +0.87(+1.55%) |
Feb 15, 2006 | 56.18 | 57.51 | 55.96 | 56.44 | 2,073,015 | +0.19(+0.34%) |
Feb 14, 2006 | 55.23 | 56.43 | 54.39 | 56.25 | 3,255,775 | +0.90(+1.62%) |
Feb 13, 2006 | 56.33 | 56.38 | 55.02 | 55.35 | 3,058,827 | -1.07(-1.89%) |
Feb 10, 2006 | 57.16 | 57.21 | 56.09 | 56.42 | 2,883,683 | -1.52(-2.62%) |
Feb 09, 2006 | 57.58 | 58.57 | 57.49 | 57.94 | 2,630,975 | +0.19(+0.33%) |
Feb 08, 2006 | 56.65 | 57.85 | 55.39 | 57.74 | 6,814,299 | +1.09(+1.93%) |
Feb 07, 2006 | 57.32 | 58.30 | 56.45 | 56.65 | 3,561,622 | -2.43(-4.11%) |
Feb 06, 2006 | 60.22 | 60.50 | 58.84 | 59.08 | 1,623,240 | -1.23(-2.03%) |
Feb 03, 2006 | 59.72 | 61.04 | 58.67 | 60.30 | 3,290,208 | -0.08(-0.13%) |
Feb 02, 2006 | 61.98 | 62.02 | 59.92 | 60.38 | 2,644,200 | -1.70(-2.73%) |