Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 56.26 | 56.50 | 55.08 | 55.82 | 469,836 | -0.14(-0.24%) |
Apr 27, 2006 | 60.49 | 60.50 | 55.63 | 55.96 | 643,395 | -5.13(-8.40%) |
Apr 26, 2006 | 61.39 | 61.79 | 61.09 | 61.09 | 262,851 | -0.17(-0.28%) |
Apr 25, 2006 | 61.48 | 61.60 | 61.08 | 61.26 | 261,332 | -0.04(-0.07%) |
Apr 24, 2006 | 61.16 | 61.52 | 60.45 | 61.30 | 203,128 | +0.15(+0.24%) |
Apr 21, 2006 | 60.41 | 61.22 | 60.29 | 61.16 | 312,640 | +0.86(+1.43%) |
Apr 20, 2006 | 60.42 | 60.82 | 60.05 | 60.30 | 86,954 | -0.26(-0.42%) |
Apr 19, 2006 | 60.34 | 61.02 | 60.12 | 60.55 | 172,273 | +0.22(+0.37%) |
Apr 18, 2006 | 59.70 | 60.46 | 59.72 | 60.33 | 209,439 | +0.64(+1.08%) |
Apr 17, 2006 | 59.53 | 59.79 | 59.21 | 59.69 | 125,289 | +0.14(+0.23%) |
Apr 13, 2006 | 59.80 | 59.85 | 59.38 | 59.55 | 107,291 | -0.25(-0.41%) |
Apr 12, 2006 | 59.51 | 60.02 | 59.28 | 59.80 | 113,485 | +0.56(+0.94%) |
Apr 11, 2006 | 59.76 | 60.11 | 58.99 | 59.24 | 172,273 | -0.44(-0.73%) |
Apr 10, 2006 | 59.98 | 59.98 | 59.21 | 59.68 | 142,587 | -0.33(-0.56%) |
Apr 07, 2006 | 60.51 | 60.75 | 59.56 | 60.01 | 125,640 | -0.56(-0.93%) |
Apr 06, 2006 | 61.18 | 61.18 | 60.45 | 60.58 | 95,954 | -0.86(-1.39%) |
Apr 05, 2006 | 60.76 | 61.56 | 60.76 | 61.43 | 188,051 | +0.79(+1.30%) |
Apr 04, 2006 | 60.83 | 61.20 | 60.47 | 60.65 | 180,337 | -0.05(-0.08%) |
Apr 03, 2006 | 61.20 | 61.60 | 60.64 | 60.70 | 198,804 | -0.59(-0.96%) |
Mar 31, 2006 | 60.84 | 61.70 | 60.83 | 61.29 | 196,349 | +0.44(+0.73%) |
Mar 30, 2006 | 61.05 | 61.18 | 60.26 | 60.84 | 178,117 | -0.01(-0.01%) |
Mar 29, 2006 | 59.33 | 61.00 | 59.28 | 60.85 | 300,134 | +1.37(+2.30%) |
Mar 28, 2006 | 60.45 | 60.45 | 59.45 | 59.48 | 199,972 | -1.13(-1.86%) |
Mar 27, 2006 | 60.19 | 60.69 | 59.93 | 60.61 | 184,895 | +0.12(+0.20%) |
Mar 24, 2006 | 59.53 | 60.58 | 59.53 | 60.49 | 215,517 | +0.87(+1.46%) |
Mar 23, 2006 | 59.46 | 59.70 | 59.12 | 59.62 | 122,017 | -0.07(-0.11%) |
Mar 22, 2006 | 59.01 | 59.81 | 58.97 | 59.69 | 296,511 | +0.89(+1.51%) |
Mar 21, 2006 | 58.44 | 59.11 | 58.38 | 58.80 | 193,077 | +0.23(+0.39%) |
Mar 20, 2006 | 58.76 | 58.93 | 58.39 | 58.57 | 219,958 | -0.29(-0.49%) |
Mar 17, 2006 | 58.70 | 59.02 | 58.56 | 58.86 | 214,231 | +0.09(+0.15%) |
Mar 16, 2006 | 58.65 | 59.36 | 58.40 | 58.77 | 319,068 | +0.25(+0.42%) |
Mar 15, 2006 | 57.45 | 58.70 | 57.33 | 58.52 | 389,309 | +1.13(+1.97%) |
Mar 14, 2006 | 56.34 | 57.43 | 56.21 | 57.39 | 206,400 | +0.94(+1.67%) |
Mar 13, 2006 | 56.30 | 56.90 | 56.28 | 56.45 | 202,777 | -0.04(-0.08%) |
Mar 10, 2006 | 55.49 | 56.57 | 55.40 | 56.50 | 239,359 | +0.92(+1.66%) |
Mar 09, 2006 | 55.50 | 55.70 | 55.19 | 55.57 | 585,425 | +0.03(+0.05%) |
Mar 08, 2006 | 55.42 | 55.62 | 55.26 | 55.55 | 473,342 | +0.26(+0.46%) |
Mar 07, 2006 | 55.43 | 55.62 | 55.03 | 55.29 | 266,591 | -0.33(-0.58%) |
Mar 06, 2006 | 55.27 | 55.96 | 55.02 | 55.62 | 394,569 | +0.22(+0.40%) |
Mar 03, 2006 | 55.09 | 55.66 | 55.09 | 55.39 | 570,349 | -0.01(-0.02%) |
Mar 02, 2006 | 55.42 | 55.80 | 55.20 | 55.40 | 469,953 | -0.32(-0.57%) |
Mar 01, 2006 | 55.44 | 55.92 | 55.12 | 55.72 | 448,097 | +0.40(+0.73%) |
Feb 28, 2006 | 54.75 | 57.19 | 54.96 | 55.32 | 651,576 | +0.56(+1.03%) |
Feb 27, 2006 | 55.23 | 55.23 | 54.30 | 54.75 | 276,408 | -0.38(-0.70%) |
Feb 24, 2006 | 54.82 | 55.14 | 54.25 | 55.14 | 135,224 | +0.26(+0.47%) |
Feb 23, 2006 | 55.00 | 55.18 | 54.67 | 54.88 | 118,511 | -0.11(-0.20%) |
Feb 22, 2006 | 54.49 | 55.38 | 54.46 | 54.99 | 190,272 | +0.29(+0.53%) |
Feb 21, 2006 | 54.84 | 55.04 | 54.35 | 54.70 | 146,327 | -0.16(-0.30%) |
Feb 17, 2006 | 55.12 | 55.21 | 54.55 | 54.86 | 95,252 | -0.20(-0.36%) |
Feb 16, 2006 | 54.35 | 55.18 | 54.35 | 55.06 | 192,259 | +0.77(+1.42%) |
Feb 15, 2006 | 54.28 | 54.52 | 53.90 | 54.29 | 133,237 | -0.08(-0.14%) |
Feb 14, 2006 | 53.96 | 54.65 | 53.53 | 54.37 | 168,065 | +0.33(+0.62%) |
Feb 13, 2006 | 53.99 | 54.30 | 53.93 | 54.03 | 125,172 | -0.29(-0.54%) |
Feb 10, 2006 | 53.80 | 54.32 | 53.60 | 54.32 | 124,471 | +0.38(+0.70%) |
Feb 09, 2006 | 54.12 | 54.49 | 53.82 | 53.95 | 113,952 | -0.04(-0.08%) |
Feb 08, 2006 | 54.00 | 54.23 | 53.69 | 53.99 | 268,110 | +0.00(+0.00%) |
Feb 07, 2006 | 54.00 | 54.79 | 53.84 | 53.99 | 168,884 | -0.17(-0.32%) |
Feb 06, 2006 | 54.11 | 54.42 | 53.90 | 54.16 | 130,782 | +0.13(+0.24%) |
Feb 03, 2006 | 53.78 | 54.36 | 53.54 | 54.03 | 181,039 | +0.04(+0.08%) |
Feb 02, 2006 | 53.84 | 54.16 | 53.75 | 53.99 | 191,791 | -0.06(-0.11%) |