Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 50.30 | 52.48 | 50.11 | 52.19 | 157,800 | +1.41(+2.78%) |
Apr 27, 2006 | 50.00 | 50.80 | 48.30 | 50.78 | 813,000 | -0.32(-0.63%) |
Apr 26, 2006 | 52.15 | 52.42 | 50.99 | 51.10 | 166,200 | -1.05(-2.01%) |
Apr 25, 2006 | 50.25 | 53.06 | 51.25 | 52.15 | 315,500 | -1.16(-2.18%) |
Apr 24, 2006 | 53.25 | 53.39 | 52.93 | 53.31 | 166,700 | -0.09(-0.17%) |
Apr 21, 2006 | 53.75 | 53.90 | 53.00 | 53.40 | 119,100 | +0.24(+0.45%) |
Apr 20, 2006 | 54.00 | 54.00 | 53.00 | 53.16 | 99,400 | -0.84(-1.56%) |
Apr 19, 2006 | 54.00 | 54.40 | 53.80 | 54.00 | 150,500 | +0.08(+0.15%) |
Apr 18, 2006 | 53.95 | 54.29 | 53.75 | 53.92 | 104,200 | -0.15(-0.28%) |
Apr 17, 2006 | 52.80 | 54.26 | 52.75 | 54.07 | 99,700 | +1.05(+1.98%) |
Apr 13, 2006 | 54.05 | 54.02 | 52.71 | 53.02 | 148,100 | -1.03(-1.91%) |
Apr 12, 2006 | 54.50 | 55.19 | 53.82 | 54.05 | 212,800 | -0.55(-1.01%) |
Apr 11, 2006 | 53.74 | 55.00 | 53.12 | 54.60 | 359,500 | +0.87(+1.62%) |
Apr 10, 2006 | 54.40 | 55.60 | 53.45 | 53.73 | 338,100 | -0.92(-1.68%) |
Apr 07, 2006 | 55.45 | 55.50 | 54.40 | 54.65 | 221,100 | -0.85(-1.53%) |
Apr 06, 2006 | 57.60 | 58.00 | 55.48 | 55.50 | 301,700 | -1.65(-2.89%) |
Apr 05, 2006 | 57.00 | 57.20 | 56.03 | 57.15 | 99,300 | +0.15(+0.26%) |
Apr 04, 2006 | 56.90 | 57.47 | 56.40 | 57.00 | 167,400 | +0.02(+0.04%) |
Apr 03, 2006 | 55.56 | 57.49 | 55.20 | 56.98 | 369,500 | +1.59(+2.87%) |
Mar 31, 2006 | 55.20 | 56.50 | 54.60 | 55.39 | 770,400 | -0.02(-0.04%) |
Mar 30, 2006 | 54.03 | 55.50 | 53.85 | 55.41 | 209,400 | +1.48(+2.74%) |
Mar 29, 2006 | 53.45 | 54.45 | 53.00 | 53.93 | 148,000 | +0.73(+1.37%) |
Mar 28, 2006 | 54.10 | 54.10 | 52.95 | 53.20 | 175,600 | -0.89(-1.65%) |
Mar 27, 2006 | 54.25 | 54.45 | 53.30 | 54.09 | 220,900 | -0.42(-0.77%) |
Mar 24, 2006 | 54.00 | 54.85 | 53.61 | 54.51 | 277,000 | +0.63(+1.17%) |
Mar 23, 2006 | 55.00 | 55.10 | 53.00 | 53.88 | 505,600 | -0.92(-1.68%) |
Mar 22, 2006 | 52.95 | 54.85 | 52.95 | 54.80 | 579,800 | +2.80(+5.38%) |
Mar 21, 2006 | 50.26 | 52.35 | 50.20 | 52.00 | 360,600 | +1.91(+3.81%) |
Mar 20, 2006 | 53.86 | 53.86 | 50.05 | 50.09 | 863,500 | -3.77(-7.00%) |
Mar 17, 2006 | 55.50 | 55.50 | 53.42 | 53.86 | 396,200 | -1.19(-2.16%) |
Mar 16, 2006 | 52.00 | 56.75 | 51.89 | 55.05 | 1,697,700 | +3.04(+5.85%) |
Mar 15, 2006 | 48.00 | 52.75 | 47.85 | 52.01 | 1,142,100 | +3.31(+6.80%) |
Mar 14, 2006 | 46.29 | 49.15 | 45.95 | 48.70 | 1,255,800 | +5.29(+12.19%) |
Mar 13, 2006 | 42.36 | 43.75 | 42.36 | 43.41 | 191,100 | +1.30(+3.09%) |
Mar 10, 2006 | 41.40 | 42.88 | 40.89 | 42.11 | 313,900 | +0.65(+1.57%) |
Mar 09, 2006 | 42.75 | 42.90 | 41.25 | 41.46 | 161,500 | -1.04(-2.45%) |
Mar 08, 2006 | 44.85 | 44.85 | 42.20 | 42.50 | 306,600 | -2.50(-5.56%) |
Mar 07, 2006 | 44.50 | 45.25 | 44.25 | 45.00 | 328,300 | -0.76(-1.66%) |
Mar 06, 2006 | 45.60 | 46.10 | 45.03 | 45.76 | 142,900 | +0.28(+0.62%) |
Mar 03, 2006 | 45.75 | 46.29 | 45.13 | 45.48 | 89,100 | -0.27(-0.59%) |
Mar 02, 2006 | 45.50 | 46.31 | 45.07 | 45.75 | 229,000 | +0.25(+0.55%) |
Mar 01, 2006 | 45.64 | 46.20 | 44.60 | 45.50 | 190,100 | -0.10(-0.22%) |
Feb 28, 2006 | 46.53 | 46.53 | 45.60 | 45.60 | 87,500 | -0.93(-2.00%) |
Feb 27, 2006 | 46.95 | 46.95 | 46.18 | 46.53 | 100,800 | -0.14(-0.30%) |
Feb 24, 2006 | 45.90 | 46.75 | 45.80 | 46.67 | 138,300 | +0.87(+1.90%) |
Feb 23, 2006 | 45.10 | 45.99 | 44.75 | 45.80 | 249,300 | +1.93(+4.40%) |
Feb 22, 2006 | 43.00 | 44.15 | 42.85 | 43.87 | 95,900 | +0.77(+1.79%) |
Feb 21, 2006 | 44.00 | 44.06 | 42.81 | 43.10 | 68,100 | -0.75(-1.71%) |
Feb 17, 2006 | 44.25 | 45.00 | 43.85 | 43.85 | 138,000 | -0.60(-1.35%) |
Feb 16, 2006 | 43.75 | 44.70 | 42.53 | 44.45 | 293,000 | +1.75(+4.10%) |
Feb 15, 2006 | 43.10 | 43.30 | 42.22 | 42.70 | 98,100 | -0.30(-0.70%) |
Feb 14, 2006 | 41.45 | 43.26 | 41.19 | 43.00 | 197,900 | +1.52(+3.66%) |
Feb 13, 2006 | 41.75 | 42.55 | 41.00 | 41.48 | 199,100 | -0.83(-1.96%) |
Feb 10, 2006 | 43.25 | 43.26 | 41.50 | 42.31 | 375,500 | -1.74(-3.95%) |
Feb 09, 2006 | 45.78 | 46.00 | 43.08 | 44.05 | 220,300 | -1.69(-3.69%) |
Feb 08, 2006 | 45.85 | 46.60 | 45.04 | 45.74 | 174,400 | -0.54(-1.17%) |
Feb 07, 2006 | 47.71 | 47.75 | 45.25 | 46.28 | 267,200 | -1.43(-3.00%) |
Feb 06, 2006 | 47.48 | 48.00 | 46.00 | 47.71 | 349,800 | +1.16(+2.49%) |
Feb 03, 2006 | 44.85 | 46.56 | 44.25 | 46.55 | 245,300 | +1.80(+4.02%) |
Feb 02, 2006 | 47.90 | 47.91 | 44.26 | 44.75 | 401,500 | -1.81(-3.89%) |