Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 55.96 | 56.43 | 55.62 | 55.70 | 2,390,485 | -0.49(-0.87%) |
Apr 27, 2006 | 54.18 | 56.69 | 54.03 | 56.20 | 4,413,694 | +2.01(+3.71%) |
Apr 26, 2006 | 53.88 | 55.62 | 53.76 | 54.18 | 2,317,775 | +0.37(+0.69%) |
Apr 25, 2006 | 53.81 | 54.31 | 53.49 | 53.81 | 1,384,665 | -0.01(-0.02%) |
Apr 24, 2006 | 54.72 | 55.02 | 53.45 | 53.82 | 4,064,522 | -0.85(-1.56%) |
Apr 21, 2006 | 55.90 | 56.20 | 54.26 | 54.68 | 3,455,750 | -1.17(-2.09%) |
Apr 20, 2006 | 55.37 | 56.03 | 54.96 | 55.84 | 2,622,278 | +0.53(+0.96%) |
Apr 19, 2006 | 54.83 | 55.47 | 54.55 | 55.31 | 2,351,750 | +0.38(+0.70%) |
Apr 18, 2006 | 53.34 | 55.35 | 53.24 | 54.93 | 4,057,298 | +1.59(+2.98%) |
Apr 17, 2006 | 53.75 | 54.28 | 53.09 | 53.34 | 2,117,819 | -0.66(-1.22%) |
Apr 13, 2006 | 54.10 | 54.69 | 53.74 | 54.00 | 1,299,669 | -0.31(-0.58%) |
Apr 12, 2006 | 53.37 | 54.65 | 53.44 | 54.31 | 2,279,966 | +0.94(+1.76%) |
Apr 11, 2006 | 54.13 | 54.13 | 52.61 | 53.37 | 2,027,334 | -0.47(-0.87%) |
Apr 10, 2006 | 54.36 | 54.53 | 53.60 | 53.84 | 1,771,534 | -0.74(-1.35%) |
Apr 07, 2006 | 54.63 | 55.30 | 54.25 | 54.58 | 5,559,654 | +0.35(+0.65%) |
Apr 06, 2006 | 53.64 | 54.56 | 53.47 | 54.22 | 2,117,284 | +0.73(+1.36%) |
Apr 05, 2006 | 53.64 | 53.83 | 53.06 | 53.50 | 2,271,798 | -0.37(-0.69%) |
Apr 04, 2006 | 53.93 | 54.11 | 53.28 | 53.87 | 2,406,133 | -0.08(-0.15%) |
Apr 03, 2006 | 53.87 | 54.29 | 53.63 | 53.95 | 2,792,925 | +0.28(+0.53%) |
Mar 31, 2006 | 52.99 | 53.91 | 52.86 | 53.67 | 2,923,490 | +0.52(+0.98%) |
Mar 30, 2006 | 51.81 | 53.23 | 51.80 | 53.15 | 3,531,131 | +1.56(+3.02%) |
Mar 29, 2006 | 50.89 | 52.25 | 50.89 | 51.59 | 3,281,428 | +0.47(+0.92%) |
Mar 28, 2006 | 51.47 | 51.71 | 50.90 | 51.12 | 2,518,664 | -0.17(-0.33%) |
Mar 27, 2006 | 51.56 | 51.99 | 51.08 | 51.28 | 3,165,322 | -0.28(-0.55%) |
Mar 24, 2006 | 51.63 | 51.87 | 51.38 | 51.57 | 3,771,027 | +0.10(+0.19%) |
Mar 23, 2006 | 51.62 | 51.88 | 50.80 | 51.47 | 3,508,540 | -0.44(-0.85%) |
Mar 22, 2006 | 52.47 | 52.63 | 51.45 | 51.91 | 5,001,930 | -0.77(-1.47%) |
Mar 21, 2006 | 53.12 | 54.17 | 52.67 | 52.68 | 6,431,039 | +1.03(+1.99%) |
Mar 20, 2006 | 51.87 | 52.20 | 51.43 | 51.65 | 1,635,556 | +0.09(+0.17%) |
Mar 17, 2006 | 52.30 | 52.50 | 51.31 | 51.57 | 3,643,958 | -0.42(-0.81%) |
Mar 16, 2006 | 53.37 | 53.84 | 51.88 | 51.99 | 2,841,820 | -1.41(-2.64%) |
Mar 15, 2006 | 52.86 | 53.75 | 52.56 | 53.40 | 5,731,479 | +1.48(+2.85%) |
Mar 14, 2006 | 50.75 | 52.62 | 50.11 | 51.92 | 7,820,854 | +1.25(+2.46%) |
Mar 13, 2006 | 49.54 | 50.75 | 49.33 | 50.67 | 4,498,171 | +1.01(+2.03%) |
Mar 10, 2006 | 50.11 | 50.43 | 49.33 | 49.66 | 3,665,319 | -0.21(-0.41%) |
Mar 09, 2006 | 50.20 | 50.63 | 49.75 | 49.87 | 1,575,042 | -0.47(-0.94%) |
Mar 08, 2006 | 50.11 | 50.70 | 49.69 | 50.34 | 2,652,282 | -0.02(-0.04%) |
Mar 07, 2006 | 49.81 | 50.58 | 49.17 | 50.36 | 3,393,283 | +0.34(+0.69%) |
Mar 06, 2006 | 51.18 | 51.25 | 49.82 | 50.02 | 2,483,715 | -1.19(-2.32%) |
Mar 03, 2006 | 51.14 | 52.36 | 51.10 | 51.20 | 2,747,147 | -0.46(-0.89%) |
Mar 02, 2006 | 51.18 | 51.77 | 50.71 | 51.66 | 2,932,410 | +0.64(+1.25%) |
Mar 01, 2006 | 50.96 | 51.35 | 50.52 | 51.03 | 3,027,122 | +0.06(+0.12%) |
Feb 28, 2006 | 52.00 | 51.80 | 50.50 | 50.97 | 3,698,683 | -1.03(-1.98%) |
Feb 27, 2006 | 50.71 | 52.57 | 50.57 | 52.00 | 4,340,698 | +1.21(+2.37%) |
Feb 24, 2006 | 49.93 | 50.83 | 49.81 | 50.79 | 2,590,911 | +0.75(+1.49%) |
Feb 23, 2006 | 50.44 | 50.44 | 49.55 | 50.05 | 3,629,854 | -0.39(-0.78%) |
Feb 22, 2006 | 49.64 | 51.09 | 49.53 | 50.44 | 3,526,990 | +0.37(+0.74%) |
Feb 21, 2006 | 51.00 | 51.07 | 49.73 | 50.07 | 4,096,352 | -0.94(-1.85%) |
Feb 17, 2006 | 51.27 | 51.40 | 50.80 | 51.01 | 4,439,791 | -0.33(-0.65%) |
Feb 16, 2006 | 51.68 | 52.03 | 50.98 | 51.34 | 3,877,758 | -0.44(-0.85%) |
Feb 15, 2006 | 51.87 | 52.60 | 51.37 | 51.78 | 2,905,750 | -0.31(-0.60%) |
Feb 14, 2006 | 53.32 | 53.67 | 51.85 | 52.10 | 2,696,216 | -1.07(-2.01%) |
Feb 13, 2006 | 52.57 | 53.45 | 52.31 | 53.16 | 1,668,248 | +0.32(+0.61%) |
Feb 10, 2006 | 52.02 | 53.38 | 51.59 | 52.84 | 3,314,298 | +0.84(+1.62%) |
Feb 09, 2006 | 53.30 | 53.61 | 51.54 | 52.00 | 3,149,456 | -1.29(-2.43%) |
Feb 08, 2006 | 52.88 | 53.29 | 52.42 | 53.29 | 1,514,457 | +0.34(+0.65%) |
Feb 07, 2006 | 53.02 | 53.70 | 52.47 | 52.95 | 2,577,733 | -0.23(-0.42%) |
Feb 06, 2006 | 53.69 | 53.94 | 52.84 | 53.17 | 3,425,069 | +1.06(+2.03%) |
Feb 03, 2006 | 54.14 | 54.14 | 51.80 | 52.12 | 8,108,680 | -0.43(-0.82%) |
Feb 02, 2006 | 53.25 | 53.78 | 51.23 | 52.55 | 7,965,405 | -1.16(-2.15%) |