Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 55.33 | 55.57 | 55.33 | 55.46 | 32,136 | -0.04(-0.08%) |
Apr 27, 2006 | 55.00 | 55.69 | 54.81 | 55.51 | 49,951 | +0.15(+0.28%) |
Apr 26, 2006 | 55.21 | 55.46 | 55.21 | 55.35 | 27,828 | +0.34(+0.62%) |
Apr 25, 2006 | 55.27 | 55.28 | 54.84 | 55.01 | 42,615 | -0.09(-0.16%) |
Apr 24, 2006 | 54.97 | 55.13 | 54.86 | 55.09 | 22,588 | +0.13(+0.23%) |
Apr 21, 2006 | 54.96 | 55.10 | 54.83 | 54.97 | 19,910 | +0.21(+0.39%) |
Apr 20, 2006 | 54.73 | 54.85 | 54.51 | 54.75 | 362,233 | -0.23(-0.42%) |
Apr 19, 2006 | 54.30 | 54.98 | 54.30 | 54.98 | 50,533 | +0.52(+0.95%) |
Apr 18, 2006 | 54.00 | 54.48 | 53.91 | 54.47 | 84,765 | +1.06(+1.99%) |
Apr 17, 2006 | 53.39 | 53.63 | 53.38 | 53.40 | 23,287 | +0.15(+0.29%) |
Apr 13, 2006 | 53.12 | 53.34 | 52.99 | 53.25 | 30,506 | +0.13(+0.24%) |
Apr 12, 2006 | 53.07 | 53.33 | 53.06 | 53.12 | 528,736 | -0.16(-0.31%) |
Apr 11, 2006 | 53.76 | 53.83 | 53.27 | 53.28 | 25,499 | -0.42(-0.78%) |
Apr 10, 2006 | 53.72 | 53.81 | 53.60 | 53.70 | 17,698 | +0.11(+0.21%) |
Apr 07, 2006 | 54.19 | 54.27 | 53.51 | 53.59 | 50,300 | -0.60(-1.11%) |
Apr 06, 2006 | 54.28 | 54.30 | 54.11 | 54.19 | 6,869 | -0.01(-0.02%) |
Apr 05, 2006 | 54.01 | 54.26 | 53.92 | 54.20 | 88,142 | +0.28(+0.53%) |
Apr 04, 2006 | 53.84 | 54.02 | 53.56 | 53.92 | 183,969 | +0.39(+0.72%) |
Apr 03, 2006 | 53.14 | 53.64 | 53.14 | 53.53 | 26,431 | +0.60(+1.14%) |
Mar 31, 2006 | 53.03 | 53.04 | 52.90 | 52.93 | 39,471 | -0.26(-0.48%) |
Mar 30, 2006 | 53.15 | 53.39 | 52.94 | 53.19 | 34,581 | +0.57(+1.08%) |
Mar 29, 2006 | 52.17 | 52.63 | 52.17 | 52.62 | 48,204 | +0.64(+1.24%) |
Mar 28, 2006 | 52.42 | 52.44 | 51.96 | 51.98 | 17,931 | -0.40(-0.75%) |
Mar 27, 2006 | 52.46 | 52.48 | 52.24 | 52.37 | 23,520 | -0.08(-0.15%) |
Mar 24, 2006 | 52.15 | 52.53 | 52.15 | 52.45 | 23,985 | +0.43(+0.83%) |
Mar 23, 2006 | 52.39 | 52.41 | 51.89 | 52.02 | 25,499 | -0.66(-1.26%) |
Mar 22, 2006 | 52.43 | 52.69 | 52.43 | 52.68 | 24,218 | +0.46(+0.87%) |
Mar 21, 2006 | 52.48 | 52.50 | 52.23 | 52.23 | 25,732 | -0.54(-1.03%) |
Mar 20, 2006 | 52.82 | 52.87 | 52.60 | 52.77 | 314,377 | +0.19(+0.36%) |
Mar 17, 2006 | 52.44 | 52.58 | 52.37 | 52.58 | 24,568 | +0.27(+0.53%) |
Mar 16, 2006 | 52.05 | 52.38 | 52.05 | 52.30 | 15,253 | +0.30(+0.58%) |
Mar 15, 2006 | 52.17 | 52.17 | 51.96 | 52.00 | 303,316 | +0.13(+0.25%) |
Mar 14, 2006 | 51.44 | 51.95 | 51.44 | 51.87 | 23,054 | +0.34(+0.67%) |
Mar 13, 2006 | 51.40 | 51.55 | 51.38 | 51.53 | 19,677 | +0.64(+1.25%) |
Mar 10, 2006 | 50.50 | 50.98 | 50.46 | 50.89 | 12,109 | +0.47(+0.94%) |
Mar 09, 2006 | 50.54 | 50.66 | 50.42 | 50.42 | 40,054 | +0.21(+0.43%) |
Mar 08, 2006 | 49.97 | 50.22 | 49.84 | 50.21 | 32,369 | +0.10(+0.21%) |
Mar 07, 2006 | 50.11 | 50.27 | 50.01 | 50.10 | 58,101 | -0.61(-1.20%) |
Mar 06, 2006 | 51.03 | 51.03 | 50.63 | 50.72 | 46,225 | -0.27(-0.52%) |
Mar 03, 2006 | 50.80 | 51.10 | 50.62 | 50.98 | 36,910 | +0.01(+0.02%) |
Mar 02, 2006 | 50.89 | 51.06 | 50.76 | 50.97 | 29,458 | -0.07(-0.13%) |
Mar 01, 2006 | 50.89 | 51.08 | 50.89 | 51.04 | 13,506 | +0.36(+0.71%) |
Feb 28, 2006 | 51.12 | 51.06 | 50.65 | 50.68 | 28,177 | -0.44(-0.86%) |
Feb 27, 2006 | 51.10 | 51.26 | 51.02 | 51.12 | 28,061 | +0.21(+0.42%) |
Feb 24, 2006 | 50.80 | 50.95 | 50.80 | 50.90 | 13,390 | +0.23(+0.46%) |
Feb 23, 2006 | 50.80 | 50.89 | 50.64 | 50.67 | 19,561 | +0.05(+0.10%) |
Feb 22, 2006 | 50.25 | 50.62 | 50.25 | 50.62 | 34,465 | +0.37(+0.73%) |
Feb 21, 2006 | 50.24 | 50.46 | 50.20 | 50.25 | 15,602 | +0.09(+0.19%) |
Feb 17, 2006 | 50.03 | 50.22 | 49.95 | 50.16 | 21,540 | -0.21(-0.41%) |
Feb 16, 2006 | 50.05 | 50.36 | 49.99 | 50.36 | 18,280 | +0.16(+0.32%) |
Feb 15, 2006 | 50.22 | 50.44 | 49.86 | 50.20 | 77,546 | -0.13(-0.26%) |
Feb 14, 2006 | 49.86 | 50.41 | 49.80 | 50.33 | 32,136 | +0.58(+1.17%) |
Feb 13, 2006 | 49.77 | 49.92 | 49.61 | 49.74 | 20,609 | -0.46(-0.91%) |
Feb 10, 2006 | 50.76 | 50.76 | 49.98 | 50.20 | 163,592 | -0.26(-0.51%) |
Feb 09, 2006 | 50.80 | 50.82 | 50.38 | 50.46 | 172,674 | -0.04(-0.09%) |
Feb 08, 2006 | 50.25 | 50.52 | 50.15 | 50.50 | 26,198 | +0.04(+0.09%) |
Feb 07, 2006 | 50.76 | 50.83 | 50.35 | 50.46 | 23,636 | -0.45(-0.88%) |
Feb 06, 2006 | 50.97 | 51.01 | 50.80 | 50.90 | 15,369 | -0.18(-0.35%) |
Feb 03, 2006 | 50.89 | 51.21 | 50.78 | 51.08 | 18,164 | +0.01(+0.02%) |
Feb 02, 2006 | 51.53 | 51.58 | 51.03 | 51.08 | 22,588 | -0.58(-1.13%) |