Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 54.18 | 54.22 | 53.01 | 53.37 | 2,007,790 | -0.69(-1.28%) |
Apr 27, 2006 | 40.84 | 54.14 | 51.75 | 54.06 | 4,324,712 | -1.50(-2.70%) |
Apr 26, 2006 | 55.55 | 56.64 | 55.49 | 55.57 | 1,291,643 | -0.15(-0.28%) |
Apr 25, 2006 | 57.78 | 57.86 | 55.41 | 55.72 | 2,033,449 | -2.14(-3.69%) |
Apr 24, 2006 | 56.82 | 58.54 | 56.82 | 57.86 | 1,557,738 | +0.67(+1.17%) |
Apr 21, 2006 | 57.31 | 57.31 | 56.75 | 57.19 | 824,349 | +0.21(+0.37%) |
Apr 20, 2006 | 56.75 | 57.54 | 56.72 | 56.97 | 1,275,080 | +0.13(+0.23%) |
Apr 19, 2006 | 55.80 | 57.01 | 55.80 | 56.84 | 1,146,921 | +0.99(+1.77%) |
Apr 18, 2006 | 54.93 | 55.98 | 54.64 | 55.85 | 1,484,969 | +1.10(+2.02%) |
Apr 17, 2006 | 54.29 | 55.24 | 54.25 | 54.75 | 1,303,183 | +0.57(+1.05%) |
Apr 13, 2006 | 52.36 | 54.50 | 52.33 | 54.18 | 1,704,497 | +1.83(+3.49%) |
Apr 12, 2006 | 52.52 | 52.89 | 52.32 | 52.36 | 1,714,272 | +0.02(+0.04%) |
Apr 11, 2006 | 53.67 | 53.82 | 52.26 | 52.33 | 1,528,820 | -1.22(-2.28%) |
Apr 10, 2006 | 53.77 | 53.81 | 52.92 | 53.56 | 1,328,164 | -0.57(-1.06%) |
Apr 07, 2006 | 54.54 | 54.82 | 53.65 | 54.13 | 1,226,206 | -0.36(-0.66%) |
Apr 06, 2006 | 53.49 | 54.60 | 53.26 | 54.49 | 1,262,183 | +0.80(+1.50%) |
Apr 05, 2006 | 53.34 | 53.97 | 53.22 | 53.69 | 885,306 | +0.35(+0.66%) |
Apr 04, 2006 | 53.30 | 53.75 | 52.90 | 53.34 | 962,963 | -0.51(-0.94%) |
Apr 03, 2006 | 53.56 | 54.83 | 53.21 | 53.84 | 1,097,096 | +0.88(+1.65%) |
Mar 31, 2006 | 53.22 | 53.68 | 52.97 | 52.97 | 712,345 | -0.47(-0.88%) |
Mar 30, 2006 | 53.36 | 54.25 | 53.18 | 53.44 | 652,067 | +0.15(+0.29%) |
Mar 29, 2006 | 53.14 | 54.07 | 52.92 | 53.28 | 951,151 | +0.08(+0.15%) |
Mar 28, 2006 | 53.51 | 53.74 | 53.04 | 53.20 | 690,759 | -0.05(-0.10%) |
Mar 27, 2006 | 52.97 | 53.41 | 52.58 | 53.25 | 730,809 | +0.15(+0.29%) |
Mar 24, 2006 | 53.03 | 53.20 | 52.67 | 53.10 | 828,422 | +0.10(+0.19%) |
Mar 23, 2006 | 53.14 | 53.31 | 52.88 | 53.00 | 836,160 | -0.15(-0.28%) |
Mar 22, 2006 | 52.70 | 53.38 | 52.64 | 53.14 | 1,077,275 | +0.38(+0.71%) |
Mar 21, 2006 | 53.70 | 53.74 | 52.73 | 52.77 | 866,707 | -0.99(-1.85%) |
Mar 20, 2006 | 53.62 | 54.48 | 53.55 | 53.76 | 1,027,721 | +0.15(+0.27%) |
Mar 17, 2006 | 53.29 | 53.67 | 53.09 | 53.62 | 1,022,155 | +0.65(+1.22%) |
Mar 16, 2006 | 53.20 | 53.33 | 52.61 | 52.97 | 845,664 | -0.11(-0.21%) |
Mar 15, 2006 | 52.74 | 53.11 | 52.64 | 53.08 | 981,834 | +0.29(+0.56%) |
Mar 14, 2006 | 52.31 | 52.79 | 52.30 | 52.78 | 1,029,622 | +0.47(+0.90%) |
Mar 13, 2006 | 51.82 | 52.48 | 51.76 | 52.31 | 824,621 | +0.49(+0.95%) |
Mar 10, 2006 | 51.64 | 51.86 | 51.42 | 51.82 | 1,200,004 | +0.18(+0.34%) |
Mar 09, 2006 | 50.37 | 51.64 | 50.34 | 51.64 | 1,599,417 | +1.14(+2.26%) |
Mar 08, 2006 | 50.54 | 50.69 | 50.00 | 50.50 | 1,233,537 | -0.04(-0.09%) |
Mar 07, 2006 | 50.09 | 50.91 | 49.95 | 50.54 | 1,105,920 | +0.44(+0.88%) |
Mar 06, 2006 | 50.31 | 50.63 | 49.86 | 50.10 | 870,916 | -0.24(-0.48%) |
Mar 03, 2006 | 50.16 | 51.06 | 49.79 | 50.35 | 1,011,430 | +0.12(+0.23%) |
Mar 02, 2006 | 50.35 | 50.46 | 49.87 | 50.23 | 1,001,655 | -0.29(-0.57%) |
Mar 01, 2006 | 50.68 | 50.68 | 50.21 | 50.51 | 1,075,781 | +0.30(+0.60%) |
Feb 28, 2006 | 50.85 | 50.49 | 49.47 | 50.21 | 1,924,568 | -0.64(-1.26%) |
Feb 27, 2006 | 51.01 | 51.38 | 50.80 | 50.85 | 801,813 | -0.11(-0.22%) |
Feb 24, 2006 | 51.15 | 51.38 | 50.64 | 50.96 | 898,204 | -0.18(-0.36%) |
Feb 23, 2006 | 51.25 | 51.56 | 50.72 | 51.15 | 884,763 | -0.18(-0.34%) |
Feb 22, 2006 | 51.56 | 51.80 | 51.07 | 51.32 | 1,033,016 | -0.13(-0.26%) |
Feb 21, 2006 | 50.64 | 51.80 | 50.57 | 51.46 | 1,460,396 | +0.61(+1.20%) |
Feb 17, 2006 | 50.53 | 50.94 | 50.39 | 50.85 | 1,264,491 | +0.55(+1.10%) |
Feb 16, 2006 | 50.10 | 50.39 | 49.98 | 50.29 | 994,188 | +0.20(+0.40%) |
Feb 15, 2006 | 50.46 | 50.46 | 50.06 | 50.09 | 1,505,198 | -0.43(-0.85%) |
Feb 14, 2006 | 49.48 | 50.68 | 49.23 | 50.52 | 1,240,597 | +0.94(+1.90%) |
Feb 13, 2006 | 50.42 | 50.43 | 49.30 | 49.58 | 978,032 | -0.95(-1.88%) |
Feb 10, 2006 | 49.90 | 50.74 | 49.87 | 50.53 | 1,255,531 | +0.26(+0.51%) |
Feb 09, 2006 | 50.17 | 50.57 | 50.04 | 50.27 | 1,065,192 | +0.01(+0.01%) |
Feb 08, 2006 | 49.31 | 50.53 | 49.31 | 50.26 | 1,922,803 | +1.01(+2.05%) |
Feb 07, 2006 | 49.39 | 50.09 | 48.92 | 49.26 | 1,811,478 | +0.04(+0.09%) |
Feb 06, 2006 | 47.55 | 49.33 | 47.51 | 49.21 | 1,452,386 | +1.71(+3.60%) |
Feb 03, 2006 | 48.19 | 48.23 | 47.46 | 47.50 | 1,268,021 | -0.69(-1.44%) |
Feb 02, 2006 | 48.17 | 48.25 | 47.73 | 48.19 | 1,383,419 | +0.06(+0.12%) |