Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.22 | 52.50 | 51.06 | 51.49 | 2,118,854 | -0.37(-0.71%) |
Apr 27, 2006 | 51.76 | 52.24 | 50.42 | 51.86 | 3,465,738 | -1.04(-1.96%) |
Apr 26, 2006 | 52.75 | 54.57 | 52.70 | 52.90 | 2,485,469 | +0.42(+0.80%) |
Apr 25, 2006 | 53.44 | 53.72 | 52.00 | 52.48 | 2,382,276 | -0.96(-1.80%) |
Apr 24, 2006 | 54.74 | 54.74 | 53.36 | 53.44 | 1,483,198 | -1.38(-2.52%) |
Apr 21, 2006 | 55.70 | 55.70 | 54.47 | 54.82 | 2,094,940 | -0.39(-0.71%) |
Apr 20, 2006 | 54.78 | 55.92 | 53.98 | 55.21 | 2,535,331 | -0.32(-0.57%) |
Apr 19, 2006 | 55.54 | 56.41 | 54.44 | 55.53 | 2,354,655 | -0.76(-1.35%) |
Apr 18, 2006 | 52.65 | 56.42 | 52.65 | 56.29 | 4,155,562 | +2.81(+5.25%) |
Apr 17, 2006 | 53.94 | 54.44 | 53.02 | 53.48 | 1,564,150 | -0.59(-1.10%) |
Apr 13, 2006 | 54.61 | 54.12 | 53.31 | 54.08 | 1,877,315 | -0.54(-0.98%) |
Apr 12, 2006 | 55.40 | 55.78 | 54.49 | 54.61 | 1,831,039 | -1.54(-2.74%) |
Apr 11, 2006 | 57.12 | 57.65 | 55.78 | 56.15 | 2,186,055 | -0.47(-0.83%) |
Apr 10, 2006 | 56.63 | 57.06 | 56.22 | 56.62 | 1,900,632 | +0.00(+0.00%) |
Apr 07, 2006 | 56.29 | 57.29 | 55.76 | 56.62 | 1,802,581 | -0.04(-0.07%) |
Apr 06, 2006 | 56.03 | 56.76 | 55.57 | 56.66 | 2,148,868 | +0.08(+0.15%) |
Apr 05, 2006 | 54.53 | 56.66 | 54.53 | 56.58 | 2,932,557 | +2.23(+4.11%) |
Apr 04, 2006 | 54.21 | 54.77 | 53.89 | 54.34 | 1,843,475 | +0.17(+0.31%) |
Apr 03, 2006 | 54.02 | 54.21 | 53.57 | 54.18 | 2,346,643 | -0.17(-0.31%) |
Mar 31, 2006 | 54.61 | 54.83 | 53.96 | 54.34 | 1,901,229 | -0.50(-0.91%) |
Mar 30, 2006 | 55.71 | 55.86 | 53.98 | 54.84 | 2,110,843 | -0.97(-1.74%) |
Mar 29, 2006 | 56.02 | 56.45 | 55.20 | 55.81 | 1,447,804 | -0.19(-0.34%) |
Mar 28, 2006 | 57.17 | 57.35 | 55.50 | 56.01 | 2,403,082 | -0.86(-1.51%) |
Mar 27, 2006 | 56.66 | 57.54 | 56.65 | 56.87 | 1,614,490 | -0.17(-0.29%) |
Mar 24, 2006 | 56.52 | 57.79 | 55.33 | 57.04 | 4,072,817 | +0.32(+0.56%) |
Mar 23, 2006 | 54.78 | 57.29 | 54.28 | 56.72 | 4,878,388 | +2.70(+5.00%) |
Mar 22, 2006 | 54.11 | 55.11 | 53.49 | 54.02 | 2,376,537 | +0.28(+0.53%) |
Mar 21, 2006 | 54.28 | 54.62 | 53.46 | 53.73 | 2,370,439 | -1.05(-1.92%) |
Mar 20, 2006 | 56.16 | 56.28 | 54.59 | 54.79 | 2,097,212 | -1.48(-2.63%) |
Mar 17, 2006 | 56.66 | 57.33 | 56.12 | 56.27 | 2,545,495 | +0.45(+0.81%) |
Mar 16, 2006 | 55.26 | 56.49 | 54.75 | 55.81 | 2,459,880 | +1.35(+2.49%) |
Mar 15, 2006 | 55.22 | 55.77 | 54.20 | 54.46 | 2,319,380 | -1.11(-2.00%) |
Mar 14, 2006 | 52.90 | 55.57 | 52.90 | 55.57 | 3,110,364 | +2.60(+4.91%) |
Mar 13, 2006 | 53.10 | 53.82 | 52.90 | 52.97 | 1,267,367 | +0.08(+0.16%) |
Mar 10, 2006 | 51.85 | 53.52 | 51.67 | 52.89 | 2,004,183 | +0.89(+1.70%) |
Mar 09, 2006 | 53.06 | 53.49 | 51.92 | 52.00 | 1,660,885 | -0.98(-1.85%) |
Mar 08, 2006 | 51.98 | 53.11 | 51.68 | 52.98 | 2,661,841 | +0.65(+1.25%) |
Mar 07, 2006 | 53.11 | 53.11 | 51.49 | 52.33 | 4,415,277 | -1.17(-2.19%) |
Mar 06, 2006 | 54.57 | 54.65 | 53.36 | 53.50 | 3,373,427 | -1.25(-2.29%) |
Mar 03, 2006 | 55.61 | 55.70 | 54.49 | 54.75 | 2,277,888 | -1.22(-2.18%) |
Mar 02, 2006 | 55.65 | 56.70 | 55.39 | 55.97 | 1,750,566 | +0.33(+0.59%) |
Mar 01, 2006 | 56.06 | 56.22 | 55.58 | 55.65 | 1,400,333 | -0.41(-0.73%) |
Feb 28, 2006 | 56.91 | 56.94 | 55.90 | 56.06 | 1,841,323 | -0.85(-1.50%) |
Feb 27, 2006 | 57.71 | 57.77 | 56.56 | 56.91 | 1,891,544 | -1.01(-1.75%) |
Feb 24, 2006 | 58.53 | 58.62 | 57.75 | 57.92 | 1,586,151 | -0.61(-1.04%) |
Feb 23, 2006 | 58.52 | 59.61 | 57.96 | 58.53 | 2,936,503 | -0.11(-0.19%) |
Feb 22, 2006 | 56.69 | 59.01 | 56.32 | 58.64 | 2,688,865 | +1.84(+3.24%) |
Feb 21, 2006 | 56.87 | 57.07 | 55.76 | 56.80 | 2,457,608 | +0.34(+0.61%) |
Feb 17, 2006 | 57.20 | 57.45 | 56.35 | 56.46 | 1,690,779 | -0.65(-1.14%) |
Feb 16, 2006 | 56.66 | 57.17 | 55.80 | 57.11 | 2,373,787 | +0.87(+1.55%) |
Feb 15, 2006 | 55.98 | 57.30 | 55.76 | 56.24 | 2,080,471 | +0.19(+0.34%) |
Feb 14, 2006 | 55.04 | 56.22 | 54.19 | 56.05 | 3,267,484 | +0.89(+1.62%) |
Feb 13, 2006 | 56.12 | 56.18 | 54.82 | 55.15 | 3,069,828 | -1.06(-1.89%) |
Feb 10, 2006 | 56.95 | 57.00 | 55.89 | 56.22 | 2,894,054 | -1.51(-2.62%) |
Feb 09, 2006 | 57.37 | 58.36 | 57.29 | 57.73 | 2,640,437 | +0.19(+0.33%) |
Feb 08, 2006 | 56.45 | 57.65 | 55.19 | 57.54 | 6,838,807 | +1.09(+1.93%) |
Feb 07, 2006 | 57.12 | 58.09 | 56.25 | 56.45 | 3,574,431 | -2.42(-4.11%) |
Feb 06, 2006 | 60.00 | 60.28 | 58.62 | 58.87 | 1,629,078 | -1.22(-2.03%) |
Feb 03, 2006 | 59.50 | 60.82 | 58.46 | 60.09 | 3,302,041 | -0.08(-0.13%) |
Feb 02, 2006 | 61.76 | 61.79 | 59.70 | 60.16 | 2,653,710 | -1.69(-2.73%) |