Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.53 | 54.17 | 53.46 | 53.69 | 876,428 | +0.13(+0.24%) |
Apr 27, 2006 | 53.89 | 54.27 | 53.48 | 53.56 | 1,281,580 | -0.28(-0.52%) |
Apr 26, 2006 | 53.37 | 54.08 | 53.36 | 53.84 | 821,987 | +0.51(+0.96%) |
Apr 25, 2006 | 53.80 | 54.06 | 53.13 | 53.33 | 1,208,797 | -0.52(-0.97%) |
Apr 24, 2006 | 53.88 | 54.01 | 53.47 | 53.85 | 618,359 | -0.08(-0.14%) |
Apr 21, 2006 | 54.65 | 54.66 | 53.52 | 53.93 | 1,023,979 | -0.38(-0.69%) |
Apr 20, 2006 | 54.78 | 56.32 | 53.58 | 54.30 | 2,763,750 | +1.77(+3.37%) |
Apr 19, 2006 | 51.93 | 52.85 | 51.77 | 52.53 | 535,997 | +0.35(+0.67%) |
Apr 18, 2006 | 52.16 | 52.28 | 51.60 | 52.18 | 682,497 | +0.03(+0.05%) |
Apr 17, 2006 | 51.14 | 52.19 | 51.14 | 52.15 | 596,629 | +0.89(+1.74%) |
Apr 13, 2006 | 51.92 | 51.98 | 51.18 | 51.26 | 1,156,459 | -0.66(-1.27%) |
Apr 12, 2006 | 51.14 | 52.33 | 51.09 | 51.92 | 652,122 | +0.99(+1.95%) |
Apr 11, 2006 | 50.88 | 51.35 | 50.87 | 50.93 | 795,818 | +0.18(+0.35%) |
Apr 10, 2006 | 51.02 | 51.08 | 50.36 | 50.75 | 611,350 | -0.27(-0.52%) |
Apr 07, 2006 | 51.43 | 51.70 | 50.86 | 51.02 | 463,097 | -0.37(-0.72%) |
Apr 06, 2006 | 51.58 | 51.77 | 51.31 | 51.38 | 409,474 | -0.19(-0.37%) |
Apr 05, 2006 | 51.50 | 51.86 | 51.29 | 51.57 | 924,677 | +0.16(+0.32%) |
Apr 04, 2006 | 50.84 | 51.55 | 50.18 | 51.41 | 1,397,588 | -0.22(-0.43%) |
Apr 03, 2006 | 51.68 | 52.11 | 51.52 | 51.63 | 408,540 | +0.06(+0.12%) |
Mar 31, 2006 | 51.01 | 51.77 | 50.97 | 51.57 | 529,922 | +0.49(+0.96%) |
Mar 30, 2006 | 51.32 | 51.39 | 50.60 | 51.08 | 640,089 | -0.09(-0.18%) |
Mar 29, 2006 | 51.31 | 51.48 | 50.96 | 51.18 | 528,169 | -0.08(-0.15%) |
Mar 28, 2006 | 51.88 | 52.15 | 51.20 | 51.26 | 639,154 | -0.55(-1.06%) |
Mar 27, 2006 | 51.46 | 51.88 | 51.12 | 51.80 | 408,072 | +0.43(+0.83%) |
Mar 24, 2006 | 51.36 | 51.68 | 51.04 | 51.38 | 445,457 | +0.34(+0.67%) |
Mar 23, 2006 | 51.87 | 51.88 | 50.87 | 51.03 | 813,458 | -0.89(-1.71%) |
Mar 22, 2006 | 51.36 | 52.02 | 51.29 | 51.92 | 475,831 | +0.30(+0.58%) |
Mar 21, 2006 | 52.00 | 52.57 | 51.39 | 51.62 | 642,075 | -0.68(-1.31%) |
Mar 20, 2006 | 51.96 | 52.49 | 51.57 | 52.31 | 627,822 | +0.22(+0.43%) |
Mar 17, 2006 | 52.00 | 52.16 | 51.69 | 52.09 | 719,998 | +0.30(+0.58%) |
Mar 16, 2006 | 51.18 | 51.86 | 51.10 | 51.79 | 749,905 | +0.69(+1.36%) |
Mar 15, 2006 | 51.16 | 51.42 | 49.12 | 51.09 | 1,303,076 | -0.07(-0.13%) |
Mar 14, 2006 | 49.90 | 51.34 | 49.89 | 51.16 | 818,248 | +1.21(+2.42%) |
Mar 13, 2006 | 49.52 | 50.25 | 49.52 | 49.95 | 493,706 | +0.57(+1.16%) |
Mar 10, 2006 | 49.18 | 49.67 | 48.88 | 49.38 | 312,626 | +0.21(+0.44%) |
Mar 09, 2006 | 49.86 | 49.95 | 49.09 | 49.17 | 448,027 | -0.69(-1.39%) |
Mar 08, 2006 | 49.52 | 49.88 | 49.17 | 49.86 | 458,308 | +0.41(+0.83%) |
Mar 07, 2006 | 49.39 | 49.48 | 48.84 | 49.45 | 570,694 | +0.04(+0.09%) |
Mar 06, 2006 | 49.76 | 50.14 | 48.92 | 49.41 | 521,160 | -0.14(-0.28%) |
Mar 03, 2006 | 49.37 | 49.83 | 49.36 | 49.54 | 703,642 | +0.18(+0.36%) |
Mar 02, 2006 | 49.29 | 49.61 | 49.00 | 49.36 | 534,244 | -0.14(-0.28%) |
Mar 01, 2006 | 48.62 | 49.58 | 48.23 | 49.50 | 805,865 | +0.92(+1.90%) |
Feb 28, 2006 | 48.94 | 49.15 | 48.05 | 48.58 | 841,497 | -0.37(-0.75%) |
Feb 27, 2006 | 48.13 | 49.11 | 48.11 | 48.94 | 458,074 | +0.77(+1.60%) |
Feb 24, 2006 | 48.44 | 48.49 | 47.81 | 48.17 | 415,432 | -0.44(-0.90%) |
Feb 23, 2006 | 48.14 | 48.76 | 47.27 | 48.61 | 632,145 | +0.30(+0.62%) |
Feb 22, 2006 | 47.55 | 48.47 | 47.22 | 48.31 | 898,157 | +0.69(+1.46%) |
Feb 21, 2006 | 48.28 | 48.40 | 47.30 | 47.62 | 510,879 | -0.79(-1.63%) |
Feb 17, 2006 | 48.47 | 48.56 | 47.93 | 48.41 | 510,178 | -0.05(-0.11%) |
Feb 16, 2006 | 48.70 | 48.82 | 48.24 | 48.46 | 344,285 | -0.19(-0.39%) |
Feb 15, 2006 | 48.81 | 49.21 | 48.49 | 48.65 | 559,712 | -0.26(-0.53%) |
Feb 14, 2006 | 47.51 | 49.07 | 47.04 | 48.90 | 861,941 | +1.53(+3.23%) |
Feb 13, 2006 | 47.62 | 47.76 | 46.68 | 47.37 | 474,897 | -0.12(-0.25%) |
Feb 10, 2006 | 47.68 | 47.93 | 47.22 | 47.49 | 416,017 | -0.24(-0.50%) |
Feb 09, 2006 | 47.65 | 48.15 | 47.27 | 47.73 | 553,754 | +0.09(+0.18%) |
Feb 08, 2006 | 48.13 | 48.13 | 47.23 | 47.64 | 629,574 | -0.32(-0.66%) |
Feb 07, 2006 | 47.46 | 48.53 | 47.34 | 47.96 | 894,302 | +0.41(+0.86%) |
Feb 06, 2006 | 47.81 | 47.98 | 47.46 | 47.55 | 486,346 | -0.21(-0.45%) |
Feb 03, 2006 | 47.89 | 48.20 | 47.60 | 47.76 | 519,758 | -0.13(-0.27%) |
Feb 02, 2006 | 48.18 | 48.60 | 47.27 | 47.89 | 781,098 | -0.29(-0.60%) |