Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 58.36 | 58.36 | 57.26 | 57.88 | 805,295 | -0.48(-0.83%) |
Apr 27, 2006 | 58.10 | 58.46 | 57.73 | 58.36 | 1,102,261 | +0.15(+0.25%) |
Apr 26, 2006 | 58.66 | 58.95 | 57.61 | 58.21 | 2,361,766 | -1.53(-2.56%) |
Apr 25, 2006 | 60.58 | 60.69 | 58.37 | 59.74 | 2,655,630 | +1.38(+2.36%) |
Apr 24, 2006 | 58.07 | 58.84 | 57.22 | 58.36 | 1,705,961 | +0.29(+0.50%) |
Apr 21, 2006 | 58.89 | 58.93 | 57.99 | 58.07 | 1,318,588 | -0.45(-0.77%) |
Apr 20, 2006 | 58.68 | 59.08 | 58.42 | 58.52 | 1,517,392 | -0.32(-0.55%) |
Apr 19, 2006 | 58.17 | 59.10 | 58.08 | 58.84 | 1,617,414 | +0.50(+0.85%) |
Apr 18, 2006 | 58.55 | 58.78 | 58.10 | 58.35 | 2,003,237 | -0.20(-0.34%) |
Apr 17, 2006 | 58.75 | 58.88 | 58.36 | 58.55 | 1,487,308 | -0.35(-0.59%) |
Apr 13, 2006 | 59.38 | 59.51 | 58.82 | 58.89 | 1,433,187 | -0.49(-0.83%) |
Apr 12, 2006 | 58.17 | 59.52 | 58.02 | 59.38 | 2,242,670 | +1.21(+2.07%) |
Apr 11, 2006 | 58.30 | 58.83 | 57.84 | 58.18 | 1,969,896 | -0.06(-0.10%) |
Apr 10, 2006 | 58.37 | 58.55 | 58.12 | 58.24 | 1,364,490 | -0.39(-0.66%) |
Apr 07, 2006 | 58.63 | 58.88 | 58.46 | 58.62 | 2,227,163 | -0.01(-0.01%) |
Apr 06, 2006 | 58.71 | 59.04 | 58.20 | 58.63 | 2,242,515 | -0.32(-0.54%) |
Apr 05, 2006 | 59.05 | 59.31 | 58.63 | 58.95 | 2,098,142 | -0.21(-0.36%) |
Apr 04, 2006 | 58.59 | 59.51 | 58.07 | 59.16 | 2,609,884 | -0.35(-0.59%) |
Apr 03, 2006 | 59.71 | 60.26 | 59.10 | 59.51 | 3,522,490 | +0.52(+0.89%) |
Mar 31, 2006 | 59.11 | 59.37 | 58.59 | 58.98 | 3,469,920 | +0.01(+0.01%) |
Mar 30, 2006 | 61.10 | 61.33 | 58.70 | 58.98 | 9,311,378 | -2.90(-4.68%) |
Mar 29, 2006 | 57.82 | 61.91 | 57.28 | 61.87 | 8,705,351 | +4.11(+7.12%) |
Mar 28, 2006 | 58.14 | 58.17 | 57.31 | 57.76 | 1,212,363 | -0.28(-0.48%) |
Mar 27, 2006 | 56.84 | 58.34 | 56.50 | 58.04 | 2,943,291 | +1.47(+2.60%) |
Mar 24, 2006 | 56.40 | 56.72 | 55.96 | 56.57 | 1,323,085 | +0.20(+0.35%) |
Mar 23, 2006 | 56.72 | 56.89 | 56.21 | 56.37 | 1,292,691 | -0.35(-0.61%) |
Mar 22, 2006 | 54.81 | 56.88 | 54.81 | 56.72 | 1,444,818 | +0.70(+1.24%) |
Mar 21, 2006 | 56.42 | 57.10 | 55.84 | 56.02 | 1,455,828 | -0.47(-0.83%) |
Mar 20, 2006 | 55.68 | 56.84 | 55.53 | 56.49 | 1,938,571 | +0.87(+1.57%) |
Mar 17, 2006 | 56.45 | 56.45 | 54.47 | 55.62 | 3,858,844 | -0.83(-1.47%) |
Mar 16, 2006 | 57.41 | 57.73 | 56.26 | 56.45 | 1,622,377 | -0.95(-1.66%) |
Mar 15, 2006 | 56.91 | 57.58 | 56.72 | 57.41 | 1,379,377 | +0.66(+1.16%) |
Mar 14, 2006 | 55.64 | 56.95 | 55.07 | 56.75 | 1,712,319 | +1.10(+1.98%) |
Mar 13, 2006 | 55.59 | 55.80 | 54.94 | 55.64 | 1,098,849 | +0.19(+0.34%) |
Mar 10, 2006 | 55.66 | 55.97 | 55.15 | 55.46 | 1,547,942 | -0.20(-0.36%) |
Mar 09, 2006 | 55.30 | 55.66 | 54.99 | 55.66 | 2,017,038 | +0.49(+0.89%) |
Mar 08, 2006 | 55.43 | 55.43 | 54.30 | 55.17 | 2,289,657 | -0.15(-0.28%) |
Mar 07, 2006 | 56.93 | 56.93 | 54.94 | 55.32 | 2,605,076 | -1.70(-2.97%) |
Mar 06, 2006 | 57.66 | 57.78 | 57.00 | 57.02 | 1,520,804 | -0.64(-1.12%) |
Mar 03, 2006 | 57.71 | 58.04 | 57.04 | 57.66 | 1,168,942 | -0.05(-0.08%) |
Mar 02, 2006 | 57.91 | 58.11 | 57.62 | 57.71 | 1,334,561 | -0.26(-0.46%) |
Mar 01, 2006 | 57.56 | 58.13 | 57.39 | 57.97 | 1,459,860 | +0.07(+0.12%) |
Feb 28, 2006 | 58.60 | 58.54 | 57.60 | 57.90 | 1,274,392 | -0.70(-1.19%) |
Feb 27, 2006 | 58.75 | 59.19 | 58.07 | 58.60 | 1,269,895 | +0.15(+0.25%) |
Feb 24, 2006 | 58.36 | 58.50 | 57.70 | 58.45 | 956,492 | +0.03(+0.04%) |
Feb 23, 2006 | 58.74 | 59.28 | 58.38 | 58.42 | 1,382,633 | -0.33(-0.56%) |
Feb 22, 2006 | 57.64 | 58.91 | 57.64 | 58.75 | 1,115,597 | +1.11(+1.92%) |
Feb 21, 2006 | 57.71 | 58.17 | 56.95 | 57.64 | 971,379 | +0.12(+0.21%) |
Feb 17, 2006 | 57.68 | 57.82 | 57.17 | 57.52 | 847,785 | -0.06(-0.11%) |
Feb 16, 2006 | 56.84 | 57.79 | 56.81 | 57.59 | 1,640,986 | +0.75(+1.32%) |
Feb 15, 2006 | 56.68 | 56.97 | 56.17 | 56.84 | 885,003 | +0.05(+0.08%) |
Feb 14, 2006 | 55.35 | 56.94 | 54.78 | 56.79 | 1,403,568 | +1.44(+2.61%) |
Feb 13, 2006 | 56.29 | 56.29 | 54.97 | 55.35 | 1,754,499 | -0.94(-1.66%) |
Feb 10, 2006 | 56.19 | 56.30 | 55.33 | 56.28 | 1,133,275 | -0.06(-0.11%) |
Feb 09, 2006 | 57.07 | 57.37 | 56.13 | 56.35 | 2,134,429 | -1.53(-2.64%) |
Feb 08, 2006 | 56.05 | 57.88 | 55.95 | 57.88 | 2,130,242 | +1.82(+3.26%) |
Feb 07, 2006 | 56.20 | 56.76 | 55.85 | 56.05 | 1,150,644 | -0.35(-0.62%) |
Feb 06, 2006 | 55.86 | 56.52 | 55.52 | 56.40 | 1,736,511 | +0.55(+0.98%) |
Feb 03, 2006 | 55.25 | 56.23 | 54.69 | 55.85 | 2,471,403 | +0.15(+0.28%) |
Feb 02, 2006 | 54.55 | 56.87 | 54.33 | 55.70 | 7,553,467 | +3.80(+7.32%) |