Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 68.76 | 68.76 | 65.74 | 67.05 | 415,200 | -2.13(-3.08%) |
Apr 27, 2006 | 68.97 | 70.30 | 67.75 | 69.18 | 460,687 | +0.33(+0.48%) |
Apr 26, 2006 | 68.75 | 69.90 | 66.65 | 68.85 | 1,346,022 | +4.51(+7.01%) |
Apr 25, 2006 | 63.86 | 64.62 | 63.37 | 64.34 | 347,649 | +0.96(+1.51%) |
Apr 24, 2006 | 64.97 | 65.62 | 63.10 | 63.38 | 267,186 | -1.74(-2.67%) |
Apr 21, 2006 | 64.80 | 66.17 | 64.20 | 65.12 | 456,980 | +1.14(+1.78%) |
Apr 20, 2006 | 64.00 | 64.52 | 62.91 | 63.98 | 315,423 | -0.01(-0.02%) |
Apr 19, 2006 | 65.27 | 65.59 | 62.74 | 63.99 | 420,851 | -0.68(-1.05%) |
Apr 18, 2006 | 65.39 | 65.39 | 63.29 | 64.67 | 511,710 | +0.20(+0.31%) |
Apr 17, 2006 | 62.40 | 65.34 | 62.19 | 64.47 | 798,265 | +3.26(+5.33%) |
Apr 13, 2006 | 62.63 | 62.68 | 60.78 | 61.21 | 266,830 | -1.36(-2.17%) |
Apr 12, 2006 | 61.57 | 62.66 | 60.74 | 62.57 | 513,255 | +1.00(+1.62%) |
Apr 11, 2006 | 61.10 | 62.55 | 61.05 | 61.57 | 480,327 | +0.86(+1.42%) |
Apr 10, 2006 | 61.00 | 61.06 | 59.56 | 60.71 | 251,243 | +0.06(+0.10%) |
Apr 07, 2006 | 63.04 | 63.22 | 60.42 | 60.65 | 306,105 | -1.85(-2.96%) |
Apr 06, 2006 | 61.05 | 63.19 | 60.51 | 62.50 | 438,038 | +1.66(+2.73%) |
Apr 05, 2006 | 61.37 | 61.37 | 60.46 | 60.84 | 193,676 | -0.23(-0.38%) |
Apr 04, 2006 | 61.13 | 61.50 | 59.80 | 61.07 | 361,303 | +0.35(+0.58%) |
Apr 03, 2006 | 59.87 | 61.70 | 59.85 | 60.72 | 370,493 | +0.87(+1.45%) |
Mar 31, 2006 | 58.91 | 60.36 | 58.58 | 59.85 | 189,459 | +0.77(+1.30%) |
Mar 30, 2006 | 59.09 | 60.90 | 57.80 | 59.08 | 635,687 | +0.24(+0.41%) |
Mar 29, 2006 | 59.53 | 59.61 | 58.55 | 58.84 | 432,984 | -0.41(-0.69%) |
Mar 28, 2006 | 59.05 | 59.71 | 58.70 | 59.25 | 369,602 | +0.53(+0.90%) |
Mar 27, 2006 | 58.95 | 59.86 | 58.02 | 58.72 | 186,138 | +0.17(+0.29%) |
Mar 24, 2006 | 57.25 | 58.95 | 57.04 | 58.55 | 232,732 | +1.59(+2.79%) |
Mar 23, 2006 | 58.50 | 58.50 | 56.46 | 56.96 | 207,000 | -1.30(-2.23%) |
Mar 22, 2006 | 56.52 | 58.57 | 56.52 | 58.26 | 214,400 | +1.43(+2.52%) |
Mar 21, 2006 | 57.66 | 58.09 | 55.86 | 56.83 | 480,436 | -1.16(-2.00%) |
Mar 20, 2006 | 59.15 | 59.20 | 57.40 | 57.99 | 310,807 | -1.14(-1.93%) |
Mar 17, 2006 | 58.45 | 60.30 | 58.21 | 59.13 | 456,814 | +0.98(+1.69%) |
Mar 16, 2006 | 59.82 | 59.98 | 58.05 | 58.15 | 336,130 | -1.63(-2.73%) |
Mar 15, 2006 | 59.89 | 59.99 | 58.85 | 59.78 | 175,098 | -0.11(-0.18%) |
Mar 14, 2006 | 60.41 | 60.96 | 58.67 | 59.89 | 425,937 | -0.47(-0.78%) |
Mar 13, 2006 | 60.57 | 61.20 | 59.70 | 60.36 | 267,095 | +0.21(+0.35%) |
Mar 10, 2006 | 57.80 | 60.27 | 57.48 | 60.15 | 385,135 | +2.80(+4.88%) |
Mar 09, 2006 | 57.15 | 59.62 | 57.15 | 57.35 | 278,103 | -0.20(-0.35%) |
Mar 08, 2006 | 57.40 | 58.84 | 55.73 | 57.55 | 508,007 | -0.41(-0.71%) |
Mar 07, 2006 | 59.74 | 60.10 | 56.97 | 57.96 | 370,535 | -2.30(-3.82%) |
Mar 06, 2006 | 60.55 | 61.20 | 59.29 | 60.26 | 271,023 | -0.29(-0.48%) |
Mar 03, 2006 | 61.03 | 62.36 | 60.36 | 60.55 | 278,431 | -0.48(-0.79%) |
Mar 02, 2006 | 61.12 | 62.75 | 59.93 | 61.03 | 549,737 | +0.14(+0.23%) |
Mar 01, 2006 | 59.98 | 61.37 | 59.42 | 60.89 | 356,501 | +1.43(+2.40%) |
Feb 28, 2006 | 59.25 | 60.32 | 58.66 | 59.46 | 637,363 | +0.21(+0.35%) |
Feb 27, 2006 | 59.95 | 61.49 | 59.06 | 59.25 | 750,890 | -0.36(-0.60%) |
Feb 24, 2006 | 59.42 | 59.65 | 58.70 | 59.61 | 554,532 | +0.18(+0.30%) |
Feb 23, 2006 | 57.62 | 59.59 | 57.62 | 59.43 | 708,777 | +1.93(+3.36%) |
Feb 22, 2006 | 56.13 | 57.70 | 55.39 | 57.50 | 874,105 | +1.57(+2.81%) |
Feb 21, 2006 | 57.00 | 57.10 | 55.27 | 55.93 | 615,220 | -1.06(-1.86%) |
Feb 17, 2006 | 57.57 | 57.57 | 56.15 | 56.99 | 505,397 | -0.52(-0.90%) |
Feb 16, 2006 | 58.94 | 60.81 | 56.70 | 57.51 | 1,470,500 | -1.65(-2.79%) |
Feb 15, 2006 | 54.86 | 59.25 | 54.68 | 59.16 | 3,328,428 | +8.53(+16.85%) |
Feb 14, 2006 | 51.43 | 51.84 | 49.52 | 50.63 | 822,702 | -0.52(-1.02%) |
Feb 13, 2006 | 50.00 | 51.26 | 49.38 | 51.15 | 1,591,982 | +1.23(+2.46%) |
Feb 10, 2006 | 50.68 | 50.74 | 48.75 | 49.92 | 632,908 | -0.63(-1.25%) |
Feb 09, 2006 | 49.93 | 51.23 | 49.76 | 50.55 | 806,864 | +1.07(+2.16%) |
Feb 08, 2006 | 46.92 | 49.67 | 46.92 | 49.48 | 574,995 | +2.51(+5.34%) |
Feb 07, 2006 | 47.70 | 47.84 | 46.63 | 46.97 | 348,040 | -0.63(-1.32%) |
Feb 06, 2006 | 47.40 | 47.89 | 47.16 | 47.60 | 337,033 | +0.10(+0.21%) |
Feb 03, 2006 | 47.45 | 47.81 | 46.93 | 47.50 | 345,267 | -0.08(-0.17%) |
Feb 02, 2006 | 46.65 | 48.19 | 44.53 | 47.58 | 603,854 | +0.71(+1.51%) |