Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 56.04 | 57.19 | 55.59 | 56.42 | 76,093 | +0.11(+0.19%) |
Apr 27, 2006 | 55.65 | 57.22 | 55.34 | 56.31 | 76,873 | +0.22(+0.38%) |
Apr 26, 2006 | 55.97 | 56.47 | 55.72 | 56.09 | 62,825 | -0.09(-0.16%) |
Apr 25, 2006 | 56.45 | 56.67 | 55.79 | 56.18 | 98,893 | -0.47(-0.82%) |
Apr 24, 2006 | 57.15 | 57.15 | 56.56 | 56.65 | 89,416 | -0.68(-1.19%) |
Apr 21, 2006 | 58.12 | 58.12 | 56.94 | 57.33 | 71,076 | +0.13(+0.22%) |
Apr 20, 2006 | 57.04 | 57.35 | 56.24 | 57.21 | 57,585 | -0.02(-0.03%) |
Apr 19, 2006 | 55.82 | 57.46 | 55.75 | 57.22 | 83,451 | +1.04(+1.85%) |
Apr 18, 2006 | 54.68 | 56.33 | 54.64 | 56.18 | 77,598 | +1.51(+2.76%) |
Apr 17, 2006 | 54.21 | 54.80 | 53.99 | 54.68 | 77,096 | +0.02(+0.03%) |
Apr 13, 2006 | 55.16 | 55.30 | 54.30 | 54.66 | 69,849 | -0.50(-0.91%) |
Apr 12, 2006 | 55.16 | 55.75 | 54.95 | 55.16 | 81,890 | -0.14(-0.26%) |
Apr 11, 2006 | 56.15 | 56.15 | 54.89 | 55.30 | 127,546 | -0.86(-1.53%) |
Apr 10, 2006 | 56.90 | 57.33 | 55.79 | 56.17 | 95,548 | -0.99(-1.73%) |
Apr 07, 2006 | 58.41 | 58.71 | 57.04 | 57.15 | 129,943 | -1.40(-2.39%) |
Apr 06, 2006 | 58.43 | 58.73 | 57.76 | 58.55 | 99,896 | -0.20(-0.34%) |
Apr 05, 2006 | 59.11 | 59.70 | 58.62 | 58.75 | 170,359 | -0.13(-0.21%) |
Apr 04, 2006 | 59.04 | 59.54 | 58.50 | 58.87 | 161,997 | -0.23(-0.39%) |
Apr 03, 2006 | 59.56 | 60.08 | 58.66 | 59.11 | 128,550 | -0.86(-1.44%) |
Mar 31, 2006 | 59.93 | 60.06 | 58.98 | 59.97 | 97,332 | +0.02(+0.03%) |
Mar 30, 2006 | 60.78 | 60.78 | 59.32 | 59.95 | 111,269 | -1.00(-1.65%) |
Mar 29, 2006 | 59.41 | 60.95 | 59.41 | 60.95 | 118,961 | +1.51(+2.53%) |
Mar 28, 2006 | 58.93 | 60.00 | 58.75 | 59.45 | 64,665 | +0.25(+0.42%) |
Mar 27, 2006 | 59.54 | 59.56 | 58.71 | 59.20 | 65,836 | -0.34(-0.57%) |
Mar 24, 2006 | 59.82 | 59.97 | 59.39 | 59.54 | 56,526 | -0.29(-0.48%) |
Mar 23, 2006 | 59.61 | 59.91 | 59.43 | 59.82 | 49,446 | +0.13(+0.21%) |
Mar 22, 2006 | 58.84 | 59.90 | 58.75 | 59.70 | 59,035 | +0.65(+1.09%) |
Mar 21, 2006 | 59.82 | 60.29 | 58.71 | 59.05 | 171,418 | -1.13(-1.88%) |
Mar 20, 2006 | 60.51 | 60.51 | 59.21 | 60.18 | 96,496 | -0.50(-0.83%) |
Mar 17, 2006 | 60.45 | 60.97 | 59.56 | 60.69 | 254,090 | +0.50(+0.83%) |
Mar 16, 2006 | 59.50 | 60.61 | 59.45 | 60.18 | 68,010 | +0.68(+1.15%) |
Mar 15, 2006 | 57.78 | 59.50 | 57.78 | 59.50 | 101,680 | +1.42(+2.44%) |
Mar 14, 2006 | 57.76 | 58.23 | 57.37 | 58.08 | 129,386 | +0.27(+0.47%) |
Mar 13, 2006 | 58.84 | 59.16 | 57.33 | 57.82 | 164,116 | -1.00(-1.71%) |
Mar 10, 2006 | 58.25 | 58.82 | 57.87 | 58.82 | 89,918 | +0.50(+0.86%) |
Mar 09, 2006 | 57.19 | 58.69 | 56.97 | 58.32 | 141,483 | +1.31(+2.30%) |
Mar 08, 2006 | 56.42 | 57.21 | 56.00 | 57.01 | 100,844 | +0.59(+1.05%) |
Mar 07, 2006 | 56.33 | 57.24 | 56.15 | 56.42 | 114,056 | -0.30(-0.54%) |
Mar 06, 2006 | 55.43 | 57.35 | 55.38 | 56.72 | 96,775 | +1.40(+2.53%) |
Mar 03, 2006 | 55.34 | 55.90 | 55.09 | 55.32 | 118,627 | -0.02(-0.03%) |
Mar 02, 2006 | 55.39 | 55.97 | 55.27 | 55.34 | 100,008 | -0.05(-0.10%) |
Mar 01, 2006 | 55.02 | 55.65 | 54.78 | 55.39 | 114,725 | +0.38(+0.68%) |
Feb 28, 2006 | 55.63 | 55.68 | 54.80 | 55.02 | 107,478 | -0.61(-1.10%) |
Feb 27, 2006 | 55.20 | 55.81 | 54.89 | 55.63 | 59,313 | +0.34(+0.62%) |
Feb 24, 2006 | 55.65 | 55.65 | 54.98 | 55.29 | 65,278 | -0.50(-0.90%) |
Feb 23, 2006 | 56.17 | 56.22 | 55.43 | 55.79 | 103,687 | -0.38(-0.67%) |
Feb 22, 2006 | 54.71 | 56.20 | 54.26 | 56.17 | 127,825 | +1.63(+2.99%) |
Feb 21, 2006 | 54.55 | 54.95 | 54.00 | 54.53 | 61,933 | -0.20(-0.36%) |
Feb 17, 2006 | 54.80 | 54.95 | 53.98 | 54.73 | 136,410 | +0.02(+0.03%) |
Feb 16, 2006 | 54.80 | 54.91 | 54.26 | 54.71 | 78,490 | +0.18(+0.33%) |
Feb 15, 2006 | 54.23 | 54.62 | 53.78 | 54.53 | 143,155 | +0.09(+0.16%) |
Feb 14, 2006 | 53.99 | 54.77 | 53.30 | 54.44 | 86,740 | +0.50(+0.93%) |
Feb 13, 2006 | 54.19 | 54.52 | 53.35 | 53.94 | 100,844 | -0.23(-0.43%) |
Feb 10, 2006 | 53.58 | 54.41 | 53.58 | 54.17 | 176,380 | +0.54(+1.00%) |
Feb 09, 2006 | 53.76 | 54.14 | 53.28 | 53.64 | 115,784 | +0.20(+0.37%) |
Feb 08, 2006 | 52.18 | 53.49 | 52.15 | 53.44 | 216,015 | +1.17(+2.23%) |
Feb 07, 2006 | 52.56 | 53.62 | 52.15 | 52.27 | 80,441 | -0.84(-1.59%) |
Feb 06, 2006 | 52.38 | 53.12 | 52.02 | 53.12 | 164,116 | +0.13(+0.24%) |
Feb 03, 2006 | 53.99 | 54.10 | 52.74 | 52.99 | 264,180 | -1.27(-2.35%) |
Feb 02, 2006 | 55.02 | 55.23 | 54.14 | 54.26 | 342,224 | -1.31(-2.36%) |