Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 55.65 | 57.50 | 55.60 | 56.59 | 391,183 | +0.79(+1.41%) |
Apr 27, 2006 | 55.98 | 56.87 | 54.91 | 55.80 | 572,718 | +0.06(+0.12%) |
Apr 26, 2006 | 56.00 | 56.24 | 55.32 | 55.73 | 436,589 | -0.10(-0.18%) |
Apr 25, 2006 | 55.34 | 55.85 | 55.00 | 55.84 | 377,729 | +0.61(+1.11%) |
Apr 24, 2006 | 56.14 | 56.14 | 54.43 | 55.22 | 649,476 | -0.82(-1.47%) |
Apr 21, 2006 | 57.26 | 57.69 | 55.94 | 56.05 | 322,585 | -0.90(-1.58%) |
Apr 20, 2006 | 57.06 | 57.59 | 56.34 | 56.94 | 402,843 | +0.03(+0.05%) |
Apr 19, 2006 | 56.13 | 57.55 | 56.00 | 56.92 | 682,257 | +0.55(+0.98%) |
Apr 18, 2006 | 53.78 | 56.37 | 53.20 | 56.37 | 958,109 | +2.58(+4.80%) |
Apr 17, 2006 | 53.60 | 54.13 | 53.20 | 53.78 | 393,742 | +0.27(+0.51%) |
Apr 13, 2006 | 53.31 | 53.89 | 52.80 | 53.51 | 366,615 | +0.31(+0.59%) |
Apr 12, 2006 | 54.15 | 54.21 | 52.30 | 53.20 | 543,770 | -0.95(-1.76%) |
Apr 11, 2006 | 54.47 | 54.73 | 53.83 | 54.15 | 486,018 | +0.08(+0.15%) |
Apr 10, 2006 | 54.32 | 56.15 | 53.85 | 54.07 | 1,585,155 | +0.38(+0.70%) |
Apr 07, 2006 | 53.37 | 54.21 | 53.03 | 53.69 | 630,189 | +0.80(+1.51%) |
Apr 06, 2006 | 52.12 | 53.33 | 51.22 | 52.90 | 1,284,283 | -0.01(-0.02%) |
Apr 05, 2006 | 52.48 | 53.03 | 51.93 | 52.90 | 864,648 | +0.59(+1.12%) |
Apr 04, 2006 | 52.21 | 52.54 | 51.33 | 52.32 | 854,695 | +0.82(+1.60%) |
Apr 03, 2006 | 53.24 | 53.24 | 51.32 | 51.49 | 760,023 | -1.54(-2.90%) |
Mar 31, 2006 | 52.96 | 53.27 | 52.71 | 53.03 | 464,500 | +0.20(+0.38%) |
Mar 30, 2006 | 53.40 | 53.81 | 52.67 | 52.83 | 732,724 | -0.84(-1.57%) |
Mar 29, 2006 | 52.93 | 53.77 | 52.73 | 53.67 | 820,470 | +0.77(+1.45%) |
Mar 28, 2006 | 52.46 | 53.03 | 52.46 | 52.90 | 676,479 | +0.47(+0.89%) |
Mar 27, 2006 | 52.57 | 52.78 | 52.11 | 52.44 | 799,145 | +0.19(+0.37%) |
Mar 24, 2006 | 50.66 | 52.77 | 50.41 | 52.25 | 1,098,443 | +1.35(+2.65%) |
Mar 23, 2006 | 49.55 | 50.96 | 49.28 | 50.90 | 883,574 | +1.27(+2.57%) |
Mar 22, 2006 | 49.03 | 49.73 | 48.82 | 49.63 | 597,856 | +0.60(+1.21%) |
Mar 21, 2006 | 48.41 | 49.59 | 48.27 | 49.03 | 744,075 | +0.31(+0.64%) |
Mar 20, 2006 | 47.54 | 48.83 | 47.51 | 48.72 | 776,223 | +1.08(+2.27%) |
Mar 17, 2006 | 47.55 | 47.73 | 46.50 | 47.64 | 601,902 | +0.33(+0.70%) |
Mar 16, 2006 | 46.86 | 48.09 | 46.73 | 47.31 | 449,321 | +0.45(+0.96%) |
Mar 15, 2006 | 46.13 | 46.97 | 46.08 | 46.86 | 329,129 | +0.42(+0.91%) |
Mar 14, 2006 | 45.66 | 46.91 | 45.38 | 46.44 | 514,228 | +0.93(+2.05%) |
Mar 13, 2006 | 45.81 | 46.23 | 45.17 | 45.50 | 772,188 | -0.66(-1.43%) |
Mar 10, 2006 | 45.80 | 47.43 | 45.52 | 46.16 | 548,300 | +0.14(+0.30%) |
Mar 09, 2006 | 45.92 | 47.99 | 45.77 | 46.03 | 933,764 | -0.02(-0.04%) |
Mar 08, 2006 | 46.80 | 46.91 | 44.67 | 46.04 | 1,397,850 | -0.82(-1.74%) |
Mar 07, 2006 | 46.31 | 47.22 | 45.96 | 46.86 | 797,067 | +0.60(+1.29%) |
Mar 06, 2006 | 47.12 | 47.12 | 45.41 | 46.26 | 734,536 | -0.49(-1.04%) |
Mar 03, 2006 | 45.80 | 47.26 | 45.80 | 46.75 | 673,112 | +0.49(+1.07%) |
Mar 02, 2006 | 45.57 | 47.30 | 44.65 | 46.25 | 2,102,507 | +2.74(+6.29%) |
Mar 01, 2006 | 42.82 | 43.87 | 42.47 | 43.52 | 815,664 | +0.77(+1.80%) |
Feb 28, 2006 | 41.79 | 42.89 | 41.80 | 42.75 | 843,806 | +0.95(+2.28%) |
Feb 27, 2006 | 40.42 | 42.73 | 40.40 | 41.79 | 1,480,571 | +1.25(+3.10%) |
Feb 24, 2006 | 40.81 | 40.85 | 40.34 | 40.54 | 541,918 | -0.35(-0.85%) |
Feb 23, 2006 | 40.20 | 41.46 | 40.09 | 40.89 | 502,553 | +0.49(+1.22%) |
Feb 22, 2006 | 40.32 | 40.80 | 40.20 | 40.39 | 509,913 | +0.03(+0.07%) |
Feb 21, 2006 | 41.24 | 41.66 | 39.66 | 40.37 | 566,837 | -0.91(-2.20%) |
Feb 17, 2006 | 42.35 | 42.35 | 41.14 | 41.27 | 1,008,184 | -0.91(-2.15%) |
Feb 16, 2006 | 41.39 | 42.35 | 41.25 | 42.18 | 933,904 | +0.82(+1.97%) |
Feb 15, 2006 | 40.26 | 41.36 | 40.08 | 41.36 | 548,276 | +0.93(+2.31%) |
Feb 14, 2006 | 39.68 | 41.10 | 39.30 | 40.43 | 980,308 | +0.96(+2.44%) |
Feb 13, 2006 | 39.55 | 39.86 | 38.91 | 39.47 | 494,779 | -0.36(-0.90%) |
Feb 10, 2006 | 40.08 | 40.26 | 38.77 | 39.83 | 702,877 | -0.19(-0.48%) |
Feb 09, 2006 | 41.04 | 41.10 | 39.98 | 40.02 | 463,891 | -1.11(-2.69%) |
Feb 08, 2006 | 41.54 | 41.54 | 40.42 | 41.13 | 414,415 | -0.36(-0.86%) |
Feb 07, 2006 | 41.68 | 42.30 | 40.68 | 41.48 | 524,975 | -0.40(-0.96%) |
Feb 06, 2006 | 42.13 | 42.13 | 41.23 | 41.89 | 657,251 | -0.40(-0.95%) |
Feb 03, 2006 | 42.34 | 42.88 | 42.20 | 42.29 | 856,206 | -0.19(-0.45%) |
Feb 02, 2006 | 41.22 | 42.90 | 41.00 | 42.48 | 1,395,965 | +1.30(+3.16%) |