Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.43 | 52.07 | 51.09 | 51.78 | 2,716,924 | +0.01(+0.02%) |
Apr 27, 2006 | 51.78 | 52.40 | 50.15 | 51.78 | 4,675,614 | +0.00(+0.00%) |
Apr 26, 2006 | 58.12 | 58.13 | 51.15 | 51.78 | 12,457,688 | -7.04(-11.97%) |
Apr 25, 2006 | 59.29 | 59.30 | 58.77 | 58.82 | 1,095,798 | -0.51(-0.86%) |
Apr 24, 2006 | 59.27 | 59.50 | 58.93 | 59.33 | 978,806 | +0.06(+0.10%) |
Apr 21, 2006 | 59.88 | 59.92 | 58.87 | 59.27 | 806,132 | -0.33(-0.55%) |
Apr 20, 2006 | 59.19 | 59.70 | 59.19 | 59.59 | 1,095,798 | +0.40(+0.68%) |
Apr 19, 2006 | 59.38 | 59.59 | 58.72 | 59.19 | 1,066,819 | -0.22(-0.37%) |
Apr 18, 2006 | 58.88 | 59.69 | 58.90 | 59.41 | 2,661,481 | +0.53(+0.91%) |
Apr 17, 2006 | 57.87 | 58.97 | 57.87 | 58.87 | 1,582,447 | +0.67(+1.15%) |
Apr 13, 2006 | 58.17 | 58.34 | 58.02 | 58.21 | 863,730 | +0.03(+0.06%) |
Apr 12, 2006 | 58.33 | 58.41 | 57.90 | 58.17 | 960,365 | -0.08(-0.13%) |
Apr 11, 2006 | 58.75 | 58.75 | 57.99 | 58.25 | 1,761,109 | -0.54(-0.92%) |
Apr 10, 2006 | 59.29 | 59.30 | 58.67 | 58.79 | 1,099,151 | -0.39(-0.66%) |
Apr 07, 2006 | 59.12 | 59.50 | 59.08 | 59.18 | 1,054,007 | -0.11(-0.18%) |
Apr 06, 2006 | 59.48 | 59.51 | 59.02 | 59.29 | 1,852,116 | -0.19(-0.32%) |
Apr 05, 2006 | 60.71 | 60.72 | 59.48 | 59.48 | 1,711,414 | -1.02(-1.68%) |
Apr 04, 2006 | 60.59 | 60.84 | 60.38 | 60.50 | 1,099,390 | +0.12(+0.19%) |
Apr 03, 2006 | 60.17 | 61.20 | 60.15 | 60.39 | 1,831,879 | +0.71(+1.19%) |
Mar 31, 2006 | 59.18 | 60.09 | 59.05 | 59.68 | 1,467,491 | +0.51(+0.86%) |
Mar 30, 2006 | 59.43 | 59.60 | 58.87 | 59.17 | 970,304 | -0.26(-0.44%) |
Mar 29, 2006 | 58.12 | 59.61 | 58.01 | 59.43 | 1,197,942 | +1.31(+2.26%) |
Mar 28, 2006 | 58.92 | 59.26 | 57.97 | 58.11 | 1,017,005 | -0.73(-1.25%) |
Mar 27, 2006 | 58.93 | 59.03 | 58.67 | 58.85 | 803,737 | -0.08(-0.14%) |
Mar 24, 2006 | 58.04 | 59.01 | 58.04 | 58.93 | 1,157,827 | +0.71(+1.22%) |
Mar 23, 2006 | 58.16 | 58.33 | 57.66 | 58.22 | 955,336 | +0.17(+0.29%) |
Mar 22, 2006 | 58.01 | 58.42 | 57.98 | 58.06 | 1,644,236 | +0.48(+0.83%) |
Mar 21, 2006 | 58.12 | 58.25 | 57.50 | 57.58 | 942,762 | -0.59(-1.02%) |
Mar 20, 2006 | 58.46 | 58.55 | 58.09 | 58.17 | 1,262,126 | -0.16(-0.27%) |
Mar 17, 2006 | 57.87 | 58.41 | 57.50 | 58.33 | 1,598,493 | +0.66(+1.14%) |
Mar 16, 2006 | 58.46 | 58.57 | 57.66 | 57.67 | 1,339,841 | -0.68(-1.16%) |
Mar 15, 2006 | 57.50 | 58.49 | 57.45 | 58.35 | 1,739,075 | +0.60(+1.04%) |
Mar 14, 2006 | 56.40 | 57.75 | 56.32 | 57.75 | 2,108,852 | +1.34(+2.38%) |
Mar 13, 2006 | 56.37 | 56.53 | 56.22 | 56.40 | 875,824 | -0.01(-0.01%) |
Mar 10, 2006 | 55.70 | 56.41 | 55.58 | 56.41 | 854,509 | +0.58(+1.05%) |
Mar 09, 2006 | 55.74 | 56.20 | 55.53 | 55.83 | 1,353,253 | +0.00(+0.00%) |
Mar 08, 2006 | 56.05 | 56.06 | 55.23 | 55.83 | 1,631,902 | -0.22(-0.39%) |
Mar 07, 2006 | 56.54 | 56.58 | 56.00 | 56.04 | 1,027,303 | -0.47(-0.83%) |
Mar 06, 2006 | 56.37 | 56.85 | 56.29 | 56.51 | 1,205,246 | +0.02(+0.03%) |
Mar 03, 2006 | 56.73 | 56.90 | 55.93 | 56.49 | 2,356,008 | -0.29(-0.51%) |
Mar 02, 2006 | 57.11 | 57.11 | 56.37 | 56.79 | 1,525,089 | -0.33(-0.57%) |
Mar 01, 2006 | 56.04 | 57.15 | 55.95 | 57.11 | 1,870,437 | +1.16(+2.07%) |
Feb 28, 2006 | 57.06 | 57.08 | 55.95 | 55.95 | 1,770,568 | -1.11(-1.95%) |
Feb 27, 2006 | 56.70 | 57.15 | 56.70 | 57.06 | 1,494,793 | +0.31(+0.54%) |
Feb 24, 2006 | 56.17 | 56.79 | 56.04 | 56.75 | 1,281,525 | +0.58(+1.04%) |
Feb 23, 2006 | 56.07 | 56.54 | 55.77 | 56.17 | 1,398,996 | +0.11(+0.19%) |
Feb 22, 2006 | 54.82 | 56.14 | 54.77 | 56.06 | 1,796,194 | +1.74(+3.20%) |
Feb 21, 2006 | 54.11 | 54.49 | 54.08 | 54.32 | 1,385,824 | +0.03(+0.06%) |
Feb 17, 2006 | 54.36 | 54.38 | 54.06 | 54.29 | 1,028,261 | -0.08(-0.14%) |
Feb 16, 2006 | 54.20 | 54.37 | 54.02 | 54.36 | 1,048,378 | +0.08(+0.15%) |
Feb 15, 2006 | 53.57 | 54.34 | 53.33 | 54.28 | 1,208,599 | +0.50(+0.93%) |
Feb 14, 2006 | 52.90 | 53.92 | 52.87 | 53.78 | 2,091,728 | +1.18(+2.24%) |
Feb 13, 2006 | 53.28 | 53.34 | 52.46 | 52.60 | 974,854 | -0.93(-1.73%) |
Feb 10, 2006 | 53.17 | 53.64 | 52.95 | 53.53 | 2,070,413 | +0.37(+0.69%) |
Feb 09, 2006 | 52.32 | 53.40 | 52.32 | 53.16 | 1,910,552 | +0.58(+1.10%) |
Feb 08, 2006 | 52.36 | 53.22 | 52.15 | 52.59 | 1,543,529 | +0.78(+1.52%) |
Feb 07, 2006 | 52.82 | 53.00 | 51.74 | 51.80 | 2,444,501 | -1.65(-3.08%) |
Feb 06, 2006 | 53.53 | 53.66 | 53.26 | 53.45 | 1,662,318 | +0.09(+0.17%) |
Feb 03, 2006 | 53.86 | 54.31 | 52.61 | 53.35 | 2,404,027 | -0.05(-0.09%) |
Feb 02, 2006 | 53.11 | 53.59 | 52.85 | 53.40 | 2,790,328 | +0.29(+0.55%) |