Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.55 | 51.56 | 50.25 | 50.77 | 1,573,600 | -3.13(-5.81%) |
Apr 27, 2006 | 53.68 | 54.65 | 53.23 | 53.90 | 324,802 | -0.05(-0.09%) |
Apr 26, 2006 | 53.45 | 54.40 | 53.35 | 53.95 | 320,923 | +0.65(+1.22%) |
Apr 25, 2006 | 53.44 | 53.54 | 52.87 | 53.30 | 273,817 | -0.17(-0.32%) |
Apr 24, 2006 | 53.88 | 53.88 | 53.15 | 53.47 | 155,577 | -0.59(-1.09%) |
Apr 21, 2006 | 54.38 | 54.52 | 53.68 | 54.06 | 246,840 | -0.14(-0.26%) |
Apr 20, 2006 | 54.52 | 54.64 | 53.54 | 54.20 | 224,478 | -0.44(-0.81%) |
Apr 19, 2006 | 54.46 | 54.78 | 54.20 | 54.64 | 244,813 | +0.42(+0.77%) |
Apr 18, 2006 | 53.17 | 54.25 | 53.11 | 54.22 | 372,249 | +1.05(+1.97%) |
Apr 17, 2006 | 53.25 | 53.27 | 52.76 | 53.17 | 133,904 | -0.15(-0.28%) |
Apr 13, 2006 | 53.00 | 53.57 | 52.64 | 53.32 | 132,606 | +0.44(+0.83%) |
Apr 12, 2006 | 53.21 | 53.06 | 52.54 | 52.88 | 211,076 | -0.33(-0.62%) |
Apr 11, 2006 | 54.02 | 54.05 | 52.91 | 53.21 | 208,343 | -0.59(-1.10%) |
Apr 10, 2006 | 53.53 | 54.07 | 53.43 | 53.80 | 307,356 | +0.29(+0.54%) |
Apr 07, 2006 | 53.73 | 53.95 | 53.12 | 53.51 | 344,029 | -0.09(-0.17%) |
Apr 06, 2006 | 53.41 | 53.60 | 53.05 | 53.60 | 289,840 | +0.06(+0.11%) |
Apr 05, 2006 | 53.46 | 53.59 | 52.75 | 53.54 | 225,275 | +0.25(+0.47%) |
Apr 04, 2006 | 53.28 | 53.62 | 53.09 | 53.29 | 193,604 | -0.01(-0.02%) |
Apr 03, 2006 | 53.09 | 53.49 | 52.71 | 53.30 | 275,024 | +0.25(+0.47%) |
Mar 31, 2006 | 53.46 | 53.50 | 52.62 | 53.05 | 213,277 | -0.26(-0.49%) |
Mar 30, 2006 | 53.18 | 53.50 | 53.06 | 53.31 | 172,019 | -0.14(-0.26%) |
Mar 29, 2006 | 52.95 | 53.54 | 52.86 | 53.45 | 232,973 | +0.39(+0.74%) |
Mar 28, 2006 | 53.29 | 53.47 | 52.92 | 53.06 | 283,769 | +0.02(+0.04%) |
Mar 27, 2006 | 53.25 | 53.25 | 52.69 | 53.04 | 302,235 | -0.43(-0.80%) |
Mar 24, 2006 | 52.86 | 53.50 | 52.65 | 53.47 | 330,129 | +0.48(+0.91%) |
Mar 23, 2006 | 52.61 | 53.02 | 52.45 | 52.99 | 397,200 | +0.21(+0.40%) |
Mar 22, 2006 | 51.84 | 53.00 | 51.71 | 52.78 | 337,200 | +0.89(+1.72%) |
Mar 21, 2006 | 52.19 | 52.52 | 51.78 | 51.89 | 231,560 | -0.43(-0.82%) |
Mar 20, 2006 | 52.10 | 52.46 | 51.82 | 52.32 | 253,954 | +0.33(+0.63%) |
Mar 17, 2006 | 51.96 | 52.47 | 51.56 | 51.99 | 581,693 | +0.17(+0.33%) |
Mar 16, 2006 | 51.85 | 52.09 | 51.70 | 51.82 | 236,607 | -0.05(-0.10%) |
Mar 15, 2006 | 51.81 | 51.97 | 51.18 | 51.87 | 208,109 | +0.20(+0.39%) |
Mar 14, 2006 | 51.00 | 51.98 | 50.49 | 51.67 | 227,058 | +0.62(+1.21%) |
Mar 13, 2006 | 50.86 | 51.57 | 50.86 | 51.05 | 278,787 | +0.17(+0.33%) |
Mar 10, 2006 | 50.52 | 51.37 | 50.31 | 50.88 | 201,802 | +0.47(+0.93%) |
Mar 09, 2006 | 50.25 | 50.80 | 49.98 | 50.41 | 249,227 | -0.02(-0.04%) |
Mar 08, 2006 | 50.53 | 50.78 | 49.94 | 50.43 | 328,234 | -0.27(-0.53%) |
Mar 07, 2006 | 50.92 | 51.15 | 50.35 | 50.70 | 243,377 | -0.32(-0.63%) |
Mar 06, 2006 | 51.85 | 52.17 | 50.94 | 51.02 | 294,967 | -0.83(-1.60%) |
Mar 03, 2006 | 51.20 | 52.10 | 51.06 | 51.85 | 466,247 | +0.33(+0.64%) |
Mar 02, 2006 | 51.40 | 51.68 | 51.03 | 51.52 | 202,457 | -0.09(-0.17%) |
Mar 01, 2006 | 51.01 | 51.82 | 50.63 | 51.61 | 238,564 | +0.62(+1.22%) |
Feb 28, 2006 | 51.34 | 51.39 | 50.60 | 50.99 | 455,390 | -0.35(-0.68%) |
Feb 27, 2006 | 51.50 | 51.70 | 50.96 | 51.34 | 147,625 | -0.04(-0.08%) |
Feb 24, 2006 | 50.99 | 51.50 | 50.65 | 51.38 | 230,826 | +0.16(+0.31%) |
Feb 23, 2006 | 51.48 | 51.60 | 50.82 | 51.22 | 311,080 | -0.21(-0.41%) |
Feb 22, 2006 | 50.80 | 51.74 | 50.80 | 51.43 | 226,187 | +0.59(+1.16%) |
Feb 21, 2006 | 51.27 | 51.44 | 50.28 | 50.84 | 271,100 | -0.48(-0.94%) |
Feb 17, 2006 | 51.55 | 51.55 | 50.42 | 51.32 | 337,185 | -0.10(-0.19%) |
Feb 16, 2006 | 51.52 | 51.87 | 51.30 | 51.42 | 427,800 | +0.06(+0.12%) |
Feb 15, 2006 | 50.75 | 51.52 | 50.75 | 51.36 | 619,195 | +0.57(+1.12%) |
Feb 14, 2006 | 49.89 | 50.98 | 49.71 | 50.79 | 401,277 | +1.09(+2.19%) |
Feb 13, 2006 | 49.94 | 50.40 | 49.68 | 49.70 | 726,000 | -0.17(-0.34%) |
Feb 10, 2006 | 49.12 | 49.98 | 49.12 | 49.87 | 261,643 | +0.77(+1.57%) |
Feb 09, 2006 | 49.09 | 49.51 | 48.99 | 49.10 | 170,822 | +0.01(+0.02%) |
Feb 08, 2006 | 48.87 | 49.25 | 48.87 | 49.09 | 409,423 | +0.18(+0.37%) |
Feb 07, 2006 | 49.19 | 49.30 | 48.75 | 48.91 | 364,402 | -0.41(-0.83%) |
Feb 06, 2006 | 49.09 | 49.49 | 48.89 | 49.32 | 242,808 | +0.46(+0.94%) |
Feb 03, 2006 | 49.22 | 49.46 | 48.75 | 48.86 | 299,101 | -0.63(-1.27%) |
Feb 02, 2006 | 49.64 | 49.85 | 49.23 | 49.49 | 336,663 | -0.38(-0.76%) |