Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 57.20 | 58.42 | 57.07 | 57.38 | 2,087,900 | +0.50(+0.88%) |
Apr 27, 2006 | 54.70 | 57.59 | 54.51 | 56.88 | 4,693,000 | +2.89(+5.35%) |
Apr 26, 2006 | 53.25 | 54.10 | 52.86 | 53.99 | 2,082,600 | +0.99(+1.87%) |
Apr 25, 2006 | 53.46 | 53.71 | 52.41 | 53.00 | 2,035,500 | -0.56(-1.05%) |
Apr 24, 2006 | 54.50 | 54.86 | 53.50 | 53.56 | 2,265,800 | -0.76(-1.40%) |
Apr 21, 2006 | 55.05 | 55.08 | 53.98 | 54.32 | 1,485,600 | -0.43(-0.79%) |
Apr 20, 2006 | 55.30 | 55.51 | 54.72 | 54.75 | 1,903,200 | -0.30(-0.54%) |
Apr 19, 2006 | 54.29 | 55.10 | 54.29 | 55.05 | 3,061,100 | +0.85(+1.57%) |
Apr 18, 2006 | 54.20 | 54.53 | 53.82 | 54.20 | 2,480,800 | +0.22(+0.41%) |
Apr 17, 2006 | 54.54 | 54.90 | 53.80 | 53.98 | 1,703,000 | -14.10(-20.71%) |
Apr 13, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 68.74 | 68.87 | 66.84 | 68.08 | 1,579,100 | -0.38(-0.56%) |
Apr 06, 2006 | 67.77 | 68.67 | 67.59 | 68.46 | 972,900 | +0.69(+1.02%) |
Apr 05, 2006 | 67.35 | 67.86 | 67.08 | 67.77 | 1,202,700 | +0.56(+0.83%) |
Apr 04, 2006 | 67.65 | 67.90 | 66.91 | 67.21 | 1,125,400 | -0.29(-0.43%) |
Apr 03, 2006 | 67.84 | 68.13 | 67.50 | 67.50 | 1,426,800 | -0.23(-0.34%) |
Mar 31, 2006 | 68.32 | 68.47 | 67.59 | 67.73 | 1,224,800 | -0.37(-0.54%) |
Mar 30, 2006 | 67.73 | 68.50 | 67.67 | 68.10 | 1,332,100 | +0.35(+0.52%) |
Mar 29, 2006 | 66.50 | 68.16 | 66.50 | 67.75 | 1,431,000 | +1.41(+2.13%) |
Mar 28, 2006 | 66.50 | 67.15 | 66.18 | 66.34 | 940,300 | -0.06(-0.09%) |
Mar 27, 2006 | 66.50 | 66.85 | 65.85 | 66.40 | 760,000 | -0.22(-0.33%) |
Mar 24, 2006 | 67.08 | 67.11 | 66.37 | 66.62 | 779,800 | -0.46(-0.69%) |
Mar 23, 2006 | 66.63 | 67.27 | 66.62 | 67.08 | 1,397,200 | +0.08(+0.12%) |
Mar 22, 2006 | 66.43 | 67.41 | 66.30 | 67.00 | 1,200,500 | +0.59(+0.89%) |
Mar 21, 2006 | 66.88 | 67.17 | 66.32 | 66.41 | 972,600 | -0.47(-0.70%) |
Mar 20, 2006 | 67.00 | 67.20 | 66.55 | 66.88 | 971,800 | -0.14(-0.21%) |
Mar 17, 2006 | 66.54 | 67.15 | 66.45 | 67.02 | 1,604,200 | +1.01(+1.53%) |
Mar 16, 2006 | 65.07 | 66.42 | 64.80 | 66.01 | 1,925,900 | +0.95(+1.46%) |
Mar 15, 2006 | 64.30 | 65.25 | 63.80 | 65.06 | 1,832,600 | +0.76(+1.18%) |
Mar 14, 2006 | 63.45 | 64.50 | 63.08 | 64.30 | 1,152,900 | +0.79(+1.24%) |
Mar 13, 2006 | 64.53 | 64.55 | 63.39 | 63.51 | 1,212,500 | -1.04(-1.61%) |
Mar 10, 2006 | 63.95 | 64.71 | 63.70 | 64.55 | 1,197,400 | +0.86(+1.35%) |
Mar 09, 2006 | 63.49 | 64.20 | 63.43 | 63.69 | 803,800 | +0.20(+0.32%) |
Mar 08, 2006 | 62.90 | 63.63 | 62.62 | 63.49 | 1,210,100 | +0.47(+0.75%) |
Mar 07, 2006 | 62.85 | 63.63 | 62.84 | 63.02 | 1,370,400 | -0.43(-0.68%) |
Mar 06, 2006 | 63.47 | 64.53 | 63.10 | 63.45 | 1,525,700 | -0.16(-0.25%) |
Mar 03, 2006 | 63.43 | 64.16 | 63.03 | 63.61 | 1,423,200 | -0.32(-0.50%) |
Mar 02, 2006 | 63.76 | 63.99 | 62.84 | 63.93 | 1,770,700 | -0.32(-0.50%) |
Mar 01, 2006 | 63.37 | 64.54 | 63.30 | 64.25 | 1,360,100 | +0.75(+1.18%) |
Feb 28, 2006 | 63.96 | 63.90 | 62.94 | 63.50 | 1,667,900 | -0.46(-0.72%) |
Feb 27, 2006 | 63.65 | 64.48 | 63.46 | 63.96 | 1,016,300 | +0.31(+0.49%) |
Feb 24, 2006 | 63.75 | 63.97 | 63.18 | 63.65 | 1,294,000 | -0.41(-0.64%) |
Feb 23, 2006 | 63.86 | 64.24 | 63.45 | 64.06 | 1,672,700 | +0.21(+0.33%) |
Feb 22, 2006 | 62.49 | 64.25 | 62.49 | 63.85 | 1,945,500 | +0.87(+1.38%) |
Feb 21, 2006 | 63.20 | 63.40 | 62.56 | 62.98 | 1,981,600 | -0.67(-1.05%) |
Feb 17, 2006 | 63.59 | 64.04 | 62.89 | 63.65 | 1,337,500 | +0.06(+0.09%) |
Feb 16, 2006 | 63.55 | 63.82 | 63.01 | 63.59 | 1,656,200 | +0.13(+0.20%) |
Feb 15, 2006 | 61.63 | 63.54 | 61.63 | 63.46 | 1,537,800 | +1.34(+2.16%) |
Feb 14, 2006 | 62.01 | 62.20 | 61.30 | 62.12 | 2,226,300 | +0.08(+0.13%) |
Feb 13, 2006 | 62.05 | 62.86 | 61.52 | 62.04 | 2,812,800 | -0.25(-0.40%) |
Feb 10, 2006 | 61.00 | 62.32 | 60.74 | 62.29 | 3,226,500 | +1.29(+2.11%) |
Feb 09, 2006 | 59.60 | 61.46 | 59.56 | 61.00 | 2,731,000 | +1.82(+3.08%) |
Feb 08, 2006 | 59.80 | 59.96 | 59.10 | 59.18 | 2,167,000 | -0.55(-0.92%) |
Feb 07, 2006 | 59.50 | 59.92 | 59.35 | 59.73 | 1,670,100 | -0.02(-0.03%) |
Feb 06, 2006 | 60.13 | 60.42 | 59.64 | 59.75 | 1,727,800 | -0.01(-0.02%) |
Feb 03, 2006 | 59.79 | 60.02 | 58.99 | 59.76 | 3,027,200 | +0.16(+0.27%) |
Feb 02, 2006 | 60.00 | 60.50 | 59.00 | 59.60 | 4,652,100 | -1.45(-2.38%) |