Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.54 | 54.17 | 53.46 | 53.69 | 876,307 | +0.13(+0.24%) |
Apr 27, 2006 | 53.90 | 54.28 | 53.49 | 53.57 | 1,281,403 | -0.28(-0.52%) |
Apr 26, 2006 | 53.38 | 54.09 | 53.37 | 53.85 | 821,873 | +0.51(+0.96%) |
Apr 25, 2006 | 53.81 | 54.07 | 53.14 | 53.33 | 1,208,631 | -0.52(-0.97%) |
Apr 24, 2006 | 53.89 | 54.02 | 53.48 | 53.86 | 618,274 | -0.08(-0.14%) |
Apr 21, 2006 | 54.65 | 54.67 | 53.53 | 53.93 | 1,023,838 | -0.38(-0.69%) |
Apr 20, 2006 | 54.79 | 56.33 | 53.59 | 54.31 | 2,763,370 | +1.77(+3.37%) |
Apr 19, 2006 | 51.94 | 52.86 | 51.78 | 52.54 | 535,923 | +0.35(+0.67%) |
Apr 18, 2006 | 52.17 | 52.29 | 51.61 | 52.19 | 682,403 | +0.03(+0.05%) |
Apr 17, 2006 | 51.14 | 52.20 | 51.14 | 52.16 | 596,547 | +0.89(+1.74%) |
Apr 13, 2006 | 51.93 | 51.99 | 51.19 | 51.27 | 1,156,300 | -0.66(-1.27%) |
Apr 12, 2006 | 51.15 | 52.33 | 51.10 | 51.93 | 652,032 | +0.99(+1.95%) |
Apr 11, 2006 | 50.89 | 51.36 | 50.88 | 50.94 | 795,708 | +0.18(+0.35%) |
Apr 10, 2006 | 51.03 | 51.08 | 50.36 | 50.76 | 611,265 | -0.27(-0.52%) |
Apr 07, 2006 | 51.43 | 51.71 | 50.87 | 51.02 | 463,034 | -0.37(-0.72%) |
Apr 06, 2006 | 51.59 | 51.77 | 51.31 | 51.39 | 409,418 | -0.19(-0.37%) |
Apr 05, 2006 | 51.50 | 51.87 | 51.30 | 51.58 | 924,549 | +0.16(+0.32%) |
Apr 04, 2006 | 50.85 | 51.55 | 50.18 | 51.42 | 1,397,396 | -0.22(-0.43%) |
Apr 03, 2006 | 51.68 | 52.12 | 51.53 | 51.64 | 408,483 | +0.06(+0.12%) |
Mar 31, 2006 | 51.01 | 51.78 | 50.98 | 51.58 | 529,849 | +0.49(+0.96%) |
Mar 30, 2006 | 51.32 | 51.40 | 50.60 | 51.09 | 640,001 | -0.09(-0.18%) |
Mar 29, 2006 | 51.31 | 51.49 | 50.96 | 51.19 | 528,097 | -0.08(-0.15%) |
Mar 28, 2006 | 51.89 | 52.16 | 51.20 | 51.26 | 639,066 | -0.55(-1.06%) |
Mar 27, 2006 | 51.47 | 51.89 | 51.13 | 51.81 | 408,016 | +0.43(+0.83%) |
Mar 24, 2006 | 51.37 | 51.69 | 51.05 | 51.38 | 445,395 | +0.34(+0.67%) |
Mar 23, 2006 | 51.88 | 51.89 | 50.88 | 51.04 | 813,346 | -0.89(-1.71%) |
Mar 22, 2006 | 51.37 | 52.02 | 51.30 | 51.93 | 475,766 | +0.30(+0.58%) |
Mar 21, 2006 | 52.01 | 52.57 | 51.40 | 51.63 | 641,986 | -0.68(-1.31%) |
Mar 20, 2006 | 51.96 | 52.50 | 51.58 | 52.32 | 627,736 | +0.22(+0.43%) |
Mar 17, 2006 | 52.01 | 52.17 | 51.70 | 52.09 | 719,899 | +0.30(+0.58%) |
Mar 16, 2006 | 51.19 | 51.87 | 51.11 | 51.79 | 749,802 | +0.69(+1.36%) |
Mar 15, 2006 | 51.17 | 51.43 | 49.12 | 51.10 | 1,302,896 | -0.07(-0.13%) |
Mar 14, 2006 | 49.91 | 51.35 | 49.90 | 51.17 | 818,136 | +1.21(+2.42%) |
Mar 13, 2006 | 49.52 | 50.26 | 49.52 | 49.96 | 493,638 | +0.57(+1.16%) |
Mar 10, 2006 | 49.18 | 49.68 | 48.88 | 49.39 | 312,583 | +0.21(+0.44%) |
Mar 09, 2006 | 49.87 | 49.95 | 49.10 | 49.17 | 447,965 | -0.69(-1.39%) |
Mar 08, 2006 | 49.52 | 49.88 | 49.17 | 49.87 | 458,244 | +0.41(+0.83%) |
Mar 07, 2006 | 49.40 | 49.48 | 48.85 | 49.46 | 570,616 | +0.04(+0.09%) |
Mar 06, 2006 | 49.76 | 50.15 | 48.93 | 49.41 | 521,088 | -0.14(-0.28%) |
Mar 03, 2006 | 49.38 | 49.84 | 49.37 | 49.55 | 703,545 | +0.18(+0.36%) |
Mar 02, 2006 | 49.29 | 49.62 | 49.00 | 49.37 | 534,171 | -0.14(-0.28%) |
Mar 01, 2006 | 48.63 | 49.58 | 48.24 | 49.51 | 805,754 | +0.92(+1.90%) |
Feb 28, 2006 | 48.95 | 49.16 | 48.06 | 48.58 | 841,381 | -0.37(-0.75%) |
Feb 27, 2006 | 48.14 | 49.11 | 48.12 | 48.95 | 458,011 | +0.77(+1.60%) |
Feb 24, 2006 | 48.45 | 48.50 | 47.82 | 48.18 | 415,375 | -0.44(-0.90%) |
Feb 23, 2006 | 48.15 | 48.76 | 47.27 | 48.62 | 632,058 | +0.30(+0.62%) |
Feb 22, 2006 | 47.56 | 48.47 | 47.22 | 48.32 | 898,034 | +0.69(+1.46%) |
Feb 21, 2006 | 48.28 | 48.40 | 47.31 | 47.62 | 510,809 | -0.79(-1.63%) |
Feb 17, 2006 | 48.47 | 48.57 | 47.94 | 48.41 | 510,108 | -0.05(-0.11%) |
Feb 16, 2006 | 48.71 | 48.83 | 48.25 | 48.46 | 344,238 | -0.19(-0.39%) |
Feb 15, 2006 | 48.81 | 49.22 | 48.50 | 48.65 | 559,635 | -0.26(-0.53%) |
Feb 14, 2006 | 47.51 | 49.08 | 47.04 | 48.91 | 861,822 | +1.53(+3.23%) |
Feb 13, 2006 | 47.62 | 47.77 | 46.68 | 47.38 | 474,831 | -0.12(-0.25%) |
Feb 10, 2006 | 47.68 | 47.94 | 47.23 | 47.50 | 415,959 | -0.24(-0.50%) |
Feb 09, 2006 | 47.66 | 48.16 | 47.27 | 47.74 | 553,678 | +0.09(+0.18%) |
Feb 08, 2006 | 48.14 | 48.14 | 47.24 | 47.65 | 629,488 | -0.32(-0.66%) |
Feb 07, 2006 | 47.47 | 48.54 | 47.34 | 47.97 | 894,179 | +0.41(+0.86%) |
Feb 06, 2006 | 47.81 | 47.98 | 47.46 | 47.56 | 486,279 | -0.21(-0.45%) |
Feb 03, 2006 | 47.90 | 48.21 | 47.61 | 47.77 | 519,686 | -0.13(-0.27%) |
Feb 02, 2006 | 48.19 | 48.61 | 47.27 | 47.90 | 780,990 | -0.29(-0.60%) |