Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +1.00(+1.57%) |
Apr 27, 2006 | 63.50 | 63.85 | 63.20 | 63.50 | 23,879 | +0.10(+0.16%) |
Apr 26, 2006 | 63.40 | 63.65 | 63.40 | 63.40 | 13,600 | +0.40(+0.63%) |
Apr 25, 2006 | 63.00 | 63.65 | 63.05 | 63.00 | 22,193 | +0.00(+0.00%) |
Apr 24, 2006 | 63.00 | 63.75 | 63.30 | 63.00 | 12,576 | +0.00(+0.00%) |
Apr 21, 2006 | 62.90 | 63.40 | 63.00 | 63.00 | 13,863 | +0.10(+0.16%) |
Apr 20, 2006 | 63.15 | 63.30 | 62.90 | 62.90 | 14,444 | -0.25(-0.40%) |
Apr 19, 2006 | 62.25 | 63.50 | 63.00 | 63.15 | 14,654 | +0.90(+1.45%) |
Apr 18, 2006 | 62.25 | 63.00 | 62.20 | 62.25 | 41,395 | +0.45(+0.73%) |
Apr 17, 2006 | 61.80 | 62.00 | 61.80 | 61.80 | 15,409 | +0.30(+0.49%) |
Apr 13, 2006 | 61.75 | 62.00 | 61.50 | 61.50 | 22,163 | -0.25(-0.40%) |
Apr 12, 2006 | 61.20 | 62.20 | 61.65 | 61.75 | 17,438 | +0.55(+0.90%) |
Apr 11, 2006 | 61.20 | 61.85 | 61.10 | 61.20 | 17,941 | +2.50(+4.26%) |
Apr 10, 2006 | 58.70 | 59.40 | 58.70 | 58.70 | 7,643 | +0.05(+0.09%) |
Apr 07, 2006 | 58.65 | 59.15 | 58.65 | 58.65 | 10,863 | -0.20(-0.34%) |
Apr 06, 2006 | 58.85 | 59.65 | 58.85 | 58.85 | 14,150 | +0.10(+0.17%) |
Apr 05, 2006 | 58.75 | 59.20 | 58.65 | 58.75 | 14,256 | -0.20(-0.34%) |
Apr 04, 2006 | 58.95 | 59.25 | 58.80 | 58.95 | 21,502 | +1.20(+2.08%) |
Apr 03, 2006 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 57.75 | 58.10 | 57.75 | 57.75 | 11,650 | -0.05(-0.09%) |
Mar 30, 2006 | 57.80 | 58.20 | 57.60 | 57.80 | 14,166 | +0.00(+0.00%) |
Mar 29, 2006 | 57.80 | 58.15 | 57.80 | 57.80 | 16,516 | +0.85(+1.49%) |
Mar 28, 2006 | 58.65 | 58.15 | 56.95 | 56.95 | 18,905 | -1.70(-2.90%) |
Mar 27, 2006 | 58.65 | 59.20 | 58.65 | 58.65 | 29,902 | -0.65(-1.10%) |
Mar 24, 2006 | 57.10 | 59.75 | 59.10 | 59.30 | 39,592 | +0.80(+1.37%) |
Mar 21, 2006 | 58.50 | 59.00 | 58.35 | 58.50 | 9,990 | -1.40(-2.34%) |
Mar 20, 2006 | 59.90 | 60.40 | 59.90 | 59.90 | 14,178 | -0.45(-0.75%) |
Mar 17, 2006 | 60.35 | 60.50 | 60.35 | 60.35 | 12,664 | +0.65(+1.09%) |
Mar 16, 2006 | 59.70 | 59.70 | 59.60 | 59.70 | 18,516 | -0.20(-0.33%) |
Mar 15, 2006 | 59.45 | 60.15 | 59.55 | 59.90 | 16,167 | +0.45(+0.76%) |
Mar 14, 2006 | 57.25 | 59.65 | 58.35 | 59.45 | 16,780 | +2.20(+3.84%) |
Mar 13, 2006 | 57.25 | 57.50 | 57.05 | 57.25 | 14,682 | +1.45(+2.60%) |
Mar 10, 2006 | 55.80 | 56.15 | 55.55 | 55.80 | 31,962 | +0.75(+1.36%) |
Mar 09, 2006 | 55.05 | 55.13 | 55.05 | 55.05 | 11,339 | +0.85(+1.57%) |
Mar 08, 2006 | 54.20 | 54.75 | 54.20 | 54.20 | 7,810 | -0.65(-1.19%) |
Mar 07, 2006 | 54.85 | 55.50 | 54.85 | 54.85 | 10,035 | -0.75(-1.35%) |
Mar 06, 2006 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 55.60 | 55.90 | 54.55 | 55.60 | 9,727 | +1.10(+2.02%) |
Mar 02, 2006 | 54.50 | 54.75 | 54.50 | 54.50 | 12,409 | +0.10(+0.18%) |
Mar 01, 2006 | 54.40 | 55.00 | 54.40 | 54.40 | 11,664 | -0.10(-0.18%) |
Feb 28, 2006 | 53.65 | 54.50 | 54.05 | 54.50 | 9,793 | +0.85(+1.58%) |
Feb 27, 2006 | 53.65 | 53.75 | 53.60 | 53.65 | 4,909 | -0.05(-0.09%) |
Feb 24, 2006 | 53.70 | 54.00 | 53.70 | 53.70 | 23,417 | +0.35(+0.66%) |
Feb 23, 2006 | 53.35 | 53.75 | 53.00 | 53.35 | 33,666 | +0.95(+1.81%) |
Feb 22, 2006 | 52.40 | 52.60 | 52.15 | 52.40 | 26,917 | -0.10(-0.19%) |
Feb 21, 2006 | 52.50 | 53.45 | 52.50 | 52.50 | 8,441 | -0.35(-0.66%) |
Feb 17, 2006 | 52.85 | 53.45 | 52.85 | 52.85 | 14,522 | -0.65(-1.21%) |
Feb 16, 2006 | 53.50 | 54.00 | 53.40 | 53.50 | 57,507 | -0.40(-0.74%) |
Feb 15, 2006 | 53.90 | 54.35 | 53.90 | 53.90 | 14,719 | +0.15(+0.28%) |
Feb 14, 2006 | 53.75 | 54.20 | 53.60 | 53.75 | 15,748 | -0.40(-0.74%) |
Feb 13, 2006 | 54.15 | 54.15 | 53.70 | 54.15 | 16,511 | +0.60(+1.12%) |
Feb 10, 2006 | 53.55 | 53.75 | 53.50 | 53.55 | 21,112 | +0.30(+0.56%) |
Feb 09, 2006 | 53.25 | 53.66 | 53.25 | 53.25 | 15,406 | +0.30(+0.57%) |
Feb 08, 2006 | 52.95 | 53.30 | 52.50 | 52.95 | 19,095 | +1.45(+2.82%) |
Feb 07, 2006 | 52.10 | 51.75 | 51.50 | 51.50 | 23,573 | -0.60(-1.15%) |
Feb 06, 2006 | 52.10 | 52.50 | 52.10 | 52.10 | 16,150 | -0.40(-0.76%) |
Feb 03, 2006 | 52.50 | 52.65 | 52.30 | 52.50 | 17,122 | +0.85(+1.65%) |
Feb 02, 2006 | 51.65 | 52.30 | 51.65 | 51.65 | 14,588 | -0.70(-1.34%) |