Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 57.58 | 57.70 | 57.24 | 57.34 | 43,100 | -0.31(-0.54%) |
Apr 27, 2006 | 56.86 | 57.65 | 56.38 | 57.65 | 69,500 | +0.36(+0.63%) |
Apr 26, 2006 | 57.21 | 57.52 | 57.19 | 57.29 | 119,762 | -0.10(-0.17%) |
Apr 25, 2006 | 58.17 | 58.17 | 57.16 | 57.39 | 93,391 | -1.95(-3.29%) |
Apr 24, 2006 | 59.19 | 59.44 | 58.76 | 59.34 | 55,551 | +0.57(+0.97%) |
Apr 21, 2006 | 58.95 | 59.46 | 58.39 | 58.77 | 108,304 | +1.47(+2.57%) |
Apr 20, 2006 | 56.94 | 58.00 | 56.55 | 57.30 | 276,030 | +3.27(+6.05%) |
Apr 19, 2006 | 53.67 | 54.22 | 53.57 | 54.03 | 56,133 | +0.81(+1.52%) |
Apr 18, 2006 | 52.79 | 53.29 | 52.68 | 53.22 | 44,952 | +0.34(+0.64%) |
Apr 17, 2006 | 52.54 | 53.28 | 52.54 | 52.88 | 24,901 | +0.31(+0.59%) |
Apr 13, 2006 | 52.43 | 52.65 | 52.29 | 52.57 | 40,904 | +0.19(+0.36%) |
Apr 12, 2006 | 53.34 | 52.97 | 52.24 | 52.38 | 53,357 | -0.96(-1.80%) |
Apr 11, 2006 | 53.47 | 53.73 | 52.97 | 53.34 | 34,953 | +0.39(+0.74%) |
Apr 10, 2006 | 53.34 | 53.39 | 52.80 | 52.95 | 19,307 | -0.46(-0.86%) |
Apr 07, 2006 | 54.54 | 54.54 | 53.23 | 53.41 | 41,291 | -0.69(-1.28%) |
Apr 06, 2006 | 54.21 | 54.38 | 53.68 | 54.10 | 40,388 | +0.08(+0.15%) |
Apr 05, 2006 | 53.59 | 54.07 | 53.59 | 54.02 | 49,804 | +0.07(+0.13%) |
Apr 04, 2006 | 53.66 | 53.96 | 53.30 | 53.95 | 31,853 | +1.12(+2.12%) |
Apr 03, 2006 | 52.50 | 53.28 | 52.49 | 52.83 | 45,756 | +0.08(+0.15%) |
Mar 31, 2006 | 53.10 | 53.20 | 52.74 | 52.75 | 27,690 | -0.77(-1.44%) |
Mar 30, 2006 | 53.27 | 53.70 | 53.25 | 53.52 | 38,633 | +0.48(+0.90%) |
Mar 29, 2006 | 52.70 | 53.25 | 52.69 | 53.04 | 36,108 | +0.33(+0.63%) |
Mar 28, 2006 | 53.26 | 53.36 | 52.67 | 52.71 | 57,864 | -0.20(-0.38%) |
Mar 27, 2006 | 52.82 | 53.29 | 52.77 | 52.91 | 48,725 | -1.43(-2.63%) |
Mar 24, 2006 | 53.94 | 54.72 | 53.94 | 54.34 | 82,430 | +1.55(+2.94%) |
Mar 23, 2006 | 53.14 | 53.38 | 52.59 | 52.79 | 127,700 | +0.65(+1.25%) |
Mar 22, 2006 | 51.94 | 52.39 | 51.92 | 52.14 | 37,800 | +0.02(+0.04%) |
Mar 21, 2006 | 52.33 | 52.61 | 52.12 | 52.12 | 51,202 | -0.50(-0.95%) |
Mar 20, 2006 | 53.18 | 53.30 | 52.54 | 52.62 | 40,014 | -0.47(-0.89%) |
Mar 17, 2006 | 53.05 | 53.22 | 52.50 | 53.09 | 43,580 | -0.12(-0.23%) |
Mar 16, 2006 | 53.13 | 53.30 | 52.92 | 53.21 | 31,892 | -0.59(-1.10%) |
Mar 15, 2006 | 53.46 | 53.80 | 53.27 | 53.80 | 43,500 | +0.92(+1.74%) |
Mar 14, 2006 | 52.19 | 53.04 | 52.19 | 52.88 | 43,452 | +0.88(+1.69%) |
Mar 13, 2006 | 52.08 | 52.20 | 51.63 | 52.00 | 43,639 | +0.65(+1.27%) |
Mar 10, 2006 | 50.97 | 51.50 | 50.87 | 51.35 | 64,011 | +0.78(+1.54%) |
Mar 09, 2006 | 50.78 | 51.10 | 50.48 | 50.57 | 52,827 | +0.63(+1.26%) |
Mar 08, 2006 | 49.21 | 49.97 | 49.21 | 49.94 | 102,070 | +0.99(+2.02%) |
Mar 07, 2006 | 49.30 | 49.35 | 48.79 | 48.95 | 56,110 | -0.91(-1.83%) |
Mar 06, 2006 | 50.32 | 50.38 | 49.70 | 49.86 | 30,254 | -0.26(-0.52%) |
Mar 03, 2006 | 50.31 | 50.49 | 50.00 | 50.12 | 37,696 | -0.70(-1.38%) |
Mar 02, 2006 | 50.93 | 50.93 | 50.39 | 50.82 | 99,664 | -0.21(-0.41%) |
Mar 01, 2006 | 51.13 | 51.47 | 50.91 | 51.03 | 86,577 | +0.42(+0.83%) |
Feb 28, 2006 | 51.27 | 51.18 | 50.41 | 50.61 | 39,489 | -0.66(-1.29%) |
Feb 27, 2006 | 51.20 | 51.47 | 51.07 | 51.27 | 25,615 | +0.34(+0.67%) |
Feb 24, 2006 | 51.03 | 51.28 | 50.86 | 50.93 | 44,146 | -0.07(-0.14%) |
Feb 23, 2006 | 51.36 | 51.36 | 50.69 | 51.00 | 61,870 | -0.50(-0.97%) |
Feb 22, 2006 | 51.52 | 51.87 | 51.46 | 51.50 | 117,255 | -0.05(-0.10%) |
Feb 21, 2006 | 51.80 | 51.94 | 51.29 | 51.55 | 116,880 | -0.08(-0.15%) |
Feb 17, 2006 | 51.30 | 51.83 | 51.00 | 51.63 | 32,371 | +0.13(+0.25%) |
Feb 16, 2006 | 51.43 | 51.63 | 51.25 | 51.50 | 52,600 | +0.30(+0.59%) |
Feb 15, 2006 | 51.45 | 51.64 | 51.06 | 51.20 | 89,970 | -0.56(-1.08%) |
Feb 14, 2006 | 51.58 | 51.79 | 51.54 | 51.76 | 61,934 | +0.41(+0.80%) |
Feb 13, 2006 | 51.37 | 51.64 | 51.25 | 51.35 | 40,471 | -0.10(-0.19%) |
Feb 10, 2006 | 51.38 | 51.87 | 51.10 | 51.45 | 113,757 | +0.07(+0.14%) |
Feb 09, 2006 | 52.07 | 52.11 | 51.38 | 51.38 | 180,225 | -0.87(-1.67%) |
Feb 08, 2006 | 52.59 | 52.69 | 52.09 | 52.25 | 746,059 | +1.25(+2.45%) |
Feb 07, 2006 | 51.43 | 51.52 | 50.72 | 51.00 | 183,527 | +3.54(+7.46%) |
Feb 06, 2006 | 48.82 | 48.82 | 47.31 | 47.46 | 39,536 | -0.79(-1.64%) |
Feb 03, 2006 | 48.25 | 48.67 | 48.17 | 48.25 | 51,696 | -0.25(-0.52%) |
Feb 02, 2006 | 49.34 | 49.43 | 48.43 | 48.50 | 47,356 | -0.98(-1.98%) |