Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.43 | 59.43 | 59.43 | 59.43 | 0 | -0.42(-0.70%) |
Apr 27, 2006 | 61.46 | 61.68 | 59.60 | 59.85 | 948,713 | -2.21(-3.56%) |
Apr 26, 2006 | 61.46 | 62.40 | 61.10 | 62.06 | 713,262 | +1.06(+1.74%) |
Apr 25, 2006 | 63.35 | 63.38 | 60.63 | 61.00 | 1,334,775 | -1.48(-2.37%) |
Apr 24, 2006 | 62.40 | 63.47 | 62.12 | 62.48 | 538,671 | +0.20(+0.32%) |
Apr 21, 2006 | 63.10 | 63.63 | 62.10 | 62.28 | 741,192 | -0.43(-0.69%) |
Apr 20, 2006 | 63.41 | 63.80 | 62.71 | 62.71 | 464,559 | -0.66(-1.04%) |
Apr 19, 2006 | 64.21 | 65.17 | 62.83 | 63.37 | 967,192 | -0.44(-0.69%) |
Apr 18, 2006 | 62.25 | 64.05 | 62.17 | 63.81 | 747,055 | +2.01(+3.25%) |
Apr 17, 2006 | 61.74 | 62.52 | 61.58 | 61.80 | 375,212 | +0.07(+0.11%) |
Apr 13, 2006 | 61.00 | 61.73 | 60.63 | 61.73 | 298,624 | +1.07(+1.76%) |
Apr 12, 2006 | 59.80 | 61.00 | 59.80 | 60.66 | 609,787 | +0.74(+1.23%) |
Apr 11, 2006 | 60.20 | 60.60 | 59.89 | 59.92 | 535,668 | -0.35(-0.58%) |
Apr 10, 2006 | 59.89 | 60.33 | 59.59 | 60.27 | 298,369 | +0.68(+1.14%) |
Apr 07, 2006 | 60.05 | 60.55 | 59.51 | 59.59 | 483,828 | -0.95(-1.57%) |
Apr 06, 2006 | 60.30 | 60.73 | 60.00 | 60.54 | 326,117 | -0.06(-0.10%) |
Apr 05, 2006 | 59.02 | 60.60 | 59.01 | 60.60 | 548,396 | +1.19(+2.00%) |
Apr 04, 2006 | 59.74 | 59.80 | 59.04 | 59.41 | 543,562 | -0.01(-0.02%) |
Apr 03, 2006 | 58.53 | 60.74 | 58.26 | 59.42 | 970,600 | +1.16(+1.99%) |
Mar 31, 2006 | 57.00 | 58.58 | 57.00 | 58.26 | 936,395 | +1.26(+2.21%) |
Mar 30, 2006 | 56.16 | 57.69 | 56.16 | 57.00 | 909,805 | +0.83(+1.48%) |
Mar 29, 2006 | 56.31 | 56.35 | 55.88 | 56.17 | 984,181 | -0.49(-0.86%) |
Mar 28, 2006 | 57.25 | 57.40 | 56.03 | 56.66 | 745,792 | -0.81(-1.41%) |
Mar 27, 2006 | 57.60 | 58.15 | 57.03 | 57.47 | 481,467 | +0.14(+0.24%) |
Mar 24, 2006 | 57.00 | 57.70 | 56.67 | 57.33 | 428,940 | -0.37(-0.64%) |
Mar 21, 2006 | 58.25 | 58.67 | 57.32 | 57.70 | 375,078 | -0.77(-1.32%) |
Mar 20, 2006 | 59.00 | 59.00 | 57.88 | 58.47 | 571,979 | -0.61(-1.03%) |
Mar 17, 2006 | 59.40 | 59.56 | 58.69 | 59.08 | 696,193 | +0.14(+0.24%) |
Mar 16, 2006 | 58.75 | 59.32 | 58.75 | 58.94 | 1,004,790 | +0.34(+0.58%) |
Mar 15, 2006 | 57.99 | 59.49 | 57.93 | 58.60 | 1,304,285 | +1.11(+1.93%) |
Mar 14, 2006 | 57.73 | 57.98 | 57.04 | 57.49 | 560,515 | -0.21(-0.36%) |
Mar 13, 2006 | 57.84 | 58.01 | 57.50 | 57.70 | 300,317 | -0.11(-0.19%) |
Mar 10, 2006 | 57.65 | 58.50 | 57.02 | 57.81 | 620,021 | -0.13(-0.22%) |
Mar 09, 2006 | 58.49 | 58.95 | 57.78 | 57.94 | 324,752 | -0.31(-0.53%) |
Mar 08, 2006 | 58.70 | 58.70 | 57.50 | 58.25 | 506,747 | -0.75(-1.27%) |
Mar 07, 2006 | 59.01 | 59.43 | 58.26 | 59.00 | 372,361 | -0.45(-0.76%) |
Mar 06, 2006 | 59.50 | 59.50 | 59.45 | 59.45 | 352,300 | +0.00(+0.00%) |
Mar 03, 2006 | 59.75 | 59.89 | 59.28 | 59.45 | 1,027,345 | -0.29(-0.49%) |
Mar 02, 2006 | 59.01 | 59.99 | 59.01 | 59.74 | 658,908 | +0.39(+0.66%) |
Mar 01, 2006 | 58.15 | 59.50 | 58.11 | 59.35 | 706,154 | +1.15(+1.98%) |
Feb 28, 2006 | 59.05 | 59.16 | 58.02 | 58.20 | 641,126 | -0.83(-1.41%) |
Feb 27, 2006 | 58.01 | 59.42 | 58.01 | 59.03 | 728,015 | +0.53(+0.91%) |
Feb 24, 2006 | 58.25 | 59.24 | 58.25 | 58.50 | 749,076 | -0.75(-1.27%) |
Feb 23, 2006 | 60.11 | 60.41 | 59.25 | 59.25 | 983,703 | -1.24(-2.05%) |
Feb 22, 2006 | 59.26 | 60.85 | 59.26 | 60.49 | 1,744,823 | +1.85(+3.15%) |
Feb 21, 2006 | 57.75 | 58.89 | 57.65 | 58.64 | 1,486,034 | +2.19(+3.88%) |
Feb 17, 2006 | 56.40 | 56.47 | 55.56 | 56.45 | 301,192 | +0.51(+0.91%) |
Feb 15, 2006 | 55.05 | 56.24 | 55.05 | 55.94 | 632,539 | +0.59(+1.07%) |
Feb 14, 2006 | 54.27 | 55.95 | 53.96 | 55.35 | 555,717 | +0.84(+1.54%) |
Feb 13, 2006 | 55.10 | 55.51 | 54.18 | 54.51 | 418,051 | -1.00(-1.80%) |
Feb 10, 2006 | 55.60 | 55.95 | 54.73 | 55.51 | 490,824 | -0.02(-0.04%) |
Feb 09, 2006 | 55.95 | 56.15 | 55.33 | 55.53 | 398,000 | -0.31(-0.56%) |
Feb 08, 2006 | 55.20 | 56.09 | 54.91 | 55.84 | 995,737 | +7.87(+16.41%) |
Feb 07, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | +0.00(+0.00%) |