Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.40 | 59.90 | 58.99 | 59.11 | 392,416 | -0.44(-0.73%) |
Apr 27, 2006 | 59.29 | 60.12 | 58.95 | 59.55 | 496,257 | +0.02(+0.03%) |
Apr 26, 2006 | 59.71 | 60.48 | 59.09 | 59.53 | 781,985 | -0.26(-0.44%) |
Apr 25, 2006 | 60.30 | 60.85 | 59.50 | 59.79 | 350,880 | -0.66(-1.10%) |
Apr 24, 2006 | 60.76 | 61.14 | 60.23 | 60.45 | 543,320 | -0.37(-0.61%) |
Apr 21, 2006 | 60.15 | 60.95 | 59.93 | 60.82 | 593,900 | +0.79(+1.31%) |
Apr 20, 2006 | 60.14 | 60.44 | 59.22 | 60.04 | 1,123,654 | -0.26(-0.43%) |
Apr 19, 2006 | 58.36 | 60.48 | 58.36 | 60.29 | 857,688 | +2.11(+3.63%) |
Apr 18, 2006 | 57.20 | 58.30 | 57.01 | 58.18 | 581,339 | +1.04(+1.82%) |
Apr 17, 2006 | 56.12 | 57.18 | 56.12 | 57.14 | 455,223 | +0.23(+0.41%) |
Apr 13, 2006 | 57.94 | 57.88 | 56.49 | 56.91 | 524,394 | -1.03(-1.78%) |
Apr 12, 2006 | 58.18 | 58.41 | 57.73 | 57.94 | 665,416 | -0.33(-0.57%) |
Apr 11, 2006 | 58.28 | 58.61 | 57.94 | 58.27 | 290,753 | -0.09(-0.15%) |
Apr 10, 2006 | 58.51 | 58.92 | 57.93 | 58.36 | 708,292 | -0.84(-1.41%) |
Apr 07, 2006 | 58.99 | 59.31 | 58.90 | 59.20 | 414,189 | -0.21(-0.36%) |
Apr 06, 2006 | 59.68 | 59.68 | 59.12 | 59.41 | 490,395 | +0.02(+0.04%) |
Apr 05, 2006 | 58.48 | 59.64 | 58.39 | 59.39 | 475,321 | +1.06(+1.81%) |
Apr 04, 2006 | 58.32 | 58.78 | 58.12 | 58.33 | 553,201 | -0.09(-0.15%) |
Apr 03, 2006 | 60.51 | 60.58 | 58.18 | 58.42 | 564,423 | -2.18(-3.60%) |
Mar 31, 2006 | 59.92 | 60.60 | 59.15 | 60.60 | 598,590 | +0.60(+1.00%) |
Mar 30, 2006 | 61.69 | 61.70 | 59.68 | 60.01 | 554,206 | -1.53(-2.49%) |
Mar 29, 2006 | 61.05 | 62.38 | 61.05 | 61.54 | 1,011,439 | +1.12(+1.86%) |
Mar 28, 2006 | 59.04 | 60.75 | 58.91 | 60.42 | 515,015 | +1.52(+2.59%) |
Mar 27, 2006 | 58.87 | 59.14 | 58.29 | 58.90 | 393,588 | +0.02(+0.04%) |
Mar 24, 2006 | 59.30 | 59.50 | 58.87 | 58.87 | 527,744 | -0.33(-0.55%) |
Mar 23, 2006 | 58.36 | 59.28 | 58.09 | 59.20 | 318,388 | +0.59(+1.00%) |
Mar 22, 2006 | 57.92 | 58.75 | 57.63 | 58.61 | 511,665 | -0.18(-0.30%) |
Mar 21, 2006 | 59.28 | 59.72 | 58.33 | 58.79 | 617,180 | -0.49(-0.83%) |
Mar 20, 2006 | 62.13 | 62.14 | 59.11 | 59.28 | 601,939 | -2.27(-3.69%) |
Mar 17, 2006 | 60.93 | 61.58 | 60.60 | 61.55 | 791,364 | +1.61(+2.68%) |
Mar 16, 2006 | 59.50 | 59.99 | 59.23 | 59.95 | 735,592 | +1.36(+2.32%) |
Mar 15, 2006 | 56.93 | 58.90 | 56.84 | 58.58 | 1,226,992 | +2.37(+4.22%) |
Mar 14, 2006 | 55.68 | 56.33 | 55.63 | 56.21 | 242,852 | +0.50(+0.90%) |
Mar 13, 2006 | 55.98 | 56.24 | 55.39 | 55.71 | 340,663 | -0.14(-0.26%) |
Mar 10, 2006 | 55.53 | 56.27 | 55.26 | 55.86 | 380,525 | +0.27(+0.48%) |
Mar 09, 2006 | 55.29 | 55.83 | 54.98 | 55.59 | 348,200 | +0.42(+0.76%) |
Mar 08, 2006 | 54.27 | 55.17 | 53.74 | 55.17 | 407,992 | +0.68(+1.25%) |
Mar 07, 2006 | 54.93 | 55.38 | 53.95 | 54.49 | 772,941 | -0.20(-0.36%) |
Mar 06, 2006 | 52.68 | 54.80 | 52.60 | 54.69 | 660,559 | +2.20(+4.20%) |
Mar 03, 2006 | 52.30 | 52.64 | 51.99 | 52.48 | 580,334 | +0.07(+0.13%) |
Mar 02, 2006 | 52.03 | 52.80 | 51.80 | 52.42 | 556,886 | +0.33(+0.64%) |
Mar 01, 2006 | 52.01 | 52.15 | 51.58 | 52.08 | 367,796 | +0.19(+0.37%) |
Feb 28, 2006 | 51.44 | 51.91 | 50.80 | 51.89 | 391,411 | +0.45(+0.88%) |
Feb 27, 2006 | 51.84 | 51.86 | 51.35 | 51.44 | 287,068 | -0.34(-0.66%) |
Feb 24, 2006 | 51.87 | 52.06 | 51.52 | 51.78 | 296,280 | -0.16(-0.31%) |
Feb 23, 2006 | 51.89 | 52.07 | 51.59 | 51.94 | 183,395 | +0.07(+0.13%) |
Feb 22, 2006 | 51.59 | 52.12 | 51.35 | 51.87 | 457,903 | +0.20(+0.38%) |
Feb 21, 2006 | 51.57 | 51.77 | 51.32 | 51.68 | 397,776 | +0.07(+0.13%) |
Feb 17, 2006 | 51.01 | 51.79 | 50.78 | 51.61 | 332,122 | +0.68(+1.34%) |
Feb 16, 2006 | 50.48 | 50.93 | 50.42 | 50.93 | 246,704 | +0.51(+1.02%) |
Feb 15, 2006 | 50.27 | 50.57 | 50.10 | 50.42 | 378,347 | +0.08(+0.17%) |
Feb 14, 2006 | 49.77 | 50.74 | 49.21 | 50.33 | 560,571 | +0.57(+1.14%) |
Feb 13, 2006 | 49.63 | 49.88 | 49.44 | 49.77 | 242,015 | +0.15(+0.30%) |
Feb 10, 2006 | 49.20 | 49.68 | 49.03 | 49.62 | 544,325 | +0.47(+0.95%) |
Feb 09, 2006 | 48.84 | 49.53 | 48.65 | 49.15 | 376,505 | +0.43(+0.88%) |
Feb 08, 2006 | 49.10 | 49.10 | 48.21 | 48.72 | 421,893 | -0.09(-0.18%) |
Feb 07, 2006 | 49.17 | 49.41 | 48.74 | 48.81 | 196,794 | -0.45(-0.91%) |
Feb 06, 2006 | 49.38 | 49.55 | 49.05 | 49.26 | 371,983 | -0.18(-0.36%) |
Feb 03, 2006 | 49.64 | 49.72 | 48.58 | 49.44 | 417,539 | -0.35(-0.71%) |
Feb 02, 2006 | 50.03 | 50.12 | 49.74 | 49.79 | 543,320 | -0.24(-0.49%) |