Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 50.07 | 50.65 | 50.07 | 50.62 | 315,749 | +0.55(+1.10%) |
Apr 27, 2006 | 50.25 | 50.36 | 49.88 | 50.07 | 149,450 | -0.17(-0.34%) |
Apr 26, 2006 | 50.40 | 50.52 | 50.09 | 50.25 | 114,041 | +0.01(+0.02%) |
Apr 25, 2006 | 50.57 | 50.61 | 50.11 | 50.24 | 328,570 | -0.38(-0.74%) |
Apr 24, 2006 | 50.61 | 50.77 | 50.55 | 50.61 | 108,668 | -0.21(-0.42%) |
Apr 21, 2006 | 50.94 | 51.19 | 50.70 | 50.83 | 142,612 | -0.12(-0.24%) |
Apr 20, 2006 | 50.56 | 51.04 | 50.56 | 50.95 | 159,340 | +0.47(+0.92%) |
Apr 19, 2006 | 50.74 | 50.74 | 50.30 | 50.48 | 120,756 | -0.14(-0.27%) |
Apr 18, 2006 | 50.36 | 50.76 | 50.31 | 50.62 | 2,955,180 | +0.42(+0.83%) |
Apr 17, 2006 | 50.42 | 50.52 | 49.98 | 50.20 | 161,537 | -0.26(-0.52%) |
Apr 13, 2006 | 50.55 | 50.61 | 50.25 | 50.47 | 285,469 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 50.58 | 50.20 | 50.55 | 100,610 | +0.35(+0.70%) |
Apr 11, 2006 | 50.72 | 50.81 | 50.00 | 50.20 | 255,432 | -0.49(-0.97%) |
Apr 10, 2006 | 50.76 | 50.88 | 50.49 | 50.69 | 111,232 | -0.22(-0.43%) |
Apr 07, 2006 | 51.61 | 51.67 | 50.83 | 50.91 | 159,095 | -0.65(-1.25%) |
Apr 06, 2006 | 51.80 | 51.80 | 51.22 | 51.56 | 144,077 | -0.33(-0.63%) |
Apr 05, 2006 | 51.89 | 52.12 | 51.84 | 51.88 | 93,528 | -0.17(-0.33%) |
Apr 04, 2006 | 51.83 | 52.17 | 51.81 | 52.06 | 157,630 | +0.09(+0.17%) |
Apr 03, 2006 | 53.20 | 53.20 | 51.97 | 51.97 | 999,020 | -0.25(-0.47%) |
Mar 31, 2006 | 52.35 | 52.51 | 52.13 | 52.21 | 231,256 | -0.25(-0.48%) |
Mar 30, 2006 | 52.53 | 52.78 | 52.25 | 52.47 | 133,699 | +0.02(+0.03%) |
Mar 29, 2006 | 52.32 | 52.64 | 52.26 | 52.45 | 184,736 | +0.09(+0.17%) |
Mar 28, 2006 | 52.65 | 52.69 | 52.21 | 52.36 | 78,876 | -0.42(-0.79%) |
Mar 27, 2006 | 53.07 | 53.07 | 52.69 | 52.78 | 105,127 | -0.32(-0.60%) |
Mar 24, 2006 | 53.11 | 53.31 | 53.01 | 53.10 | 143,589 | -0.17(-0.32%) |
Mar 23, 2006 | 53.57 | 53.57 | 53.05 | 53.27 | 156,165 | -0.21(-0.40%) |
Mar 22, 2006 | 53.28 | 53.64 | 53.13 | 53.48 | 94,138 | +0.46(+0.87%) |
Mar 21, 2006 | 53.73 | 53.73 | 52.91 | 53.02 | 100,121 | -0.53(-0.99%) |
Mar 20, 2006 | 53.53 | 53.58 | 53.28 | 53.55 | 88,888 | +0.08(+0.15%) |
Mar 17, 2006 | 53.28 | 53.47 | 53.19 | 53.47 | 111,232 | +0.32(+0.60%) |
Mar 16, 2006 | 53.23 | 53.32 | 53.10 | 53.15 | 102,685 | +0.01(+0.02%) |
Mar 15, 2006 | 53.03 | 53.24 | 52.90 | 53.15 | 109,889 | +0.19(+0.36%) |
Mar 14, 2006 | 52.58 | 53.01 | 52.58 | 52.96 | 78,754 | +0.28(+0.53%) |
Mar 13, 2006 | 52.77 | 52.78 | 52.58 | 52.68 | 53,357 | +0.09(+0.17%) |
Mar 10, 2006 | 52.54 | 52.70 | 52.42 | 52.59 | 85,591 | +0.17(+0.33%) |
Mar 09, 2006 | 52.91 | 52.91 | 52.42 | 52.42 | 88,766 | -0.37(-0.70%) |
Mar 08, 2006 | 52.25 | 52.81 | 52.23 | 52.78 | 284,858 | +0.38(+0.73%) |
Mar 07, 2006 | 52.24 | 52.54 | 52.21 | 52.40 | 83,516 | +0.02(+0.03%) |
Mar 06, 2006 | 52.65 | 52.72 | 52.25 | 52.38 | 113,430 | -0.27(-0.51%) |
Mar 03, 2006 | 52.69 | 53.11 | 52.60 | 52.65 | 82,173 | -0.27(-0.51%) |
Mar 02, 2006 | 52.87 | 52.95 | 52.65 | 52.92 | 81,684 | -0.07(-0.12%) |
Mar 01, 2006 | 53.05 | 53.05 | 52.56 | 52.99 | 177,288 | +0.11(+0.22%) |
Feb 28, 2006 | 53.54 | 53.38 | 52.71 | 52.87 | 612,574 | -0.66(-1.24%) |
Feb 27, 2006 | 54.02 | 54.02 | 53.11 | 53.54 | 415,139 | +0.38(+0.72%) |
Feb 24, 2006 | 53.02 | 53.24 | 52.92 | 53.15 | 56,043 | +0.13(+0.25%) |
Feb 23, 2006 | 53.24 | 53.28 | 52.89 | 53.02 | 188,522 | -0.25(-0.46%) |
Feb 22, 2006 | 52.95 | 53.28 | 52.88 | 53.27 | 74,236 | +0.43(+0.82%) |
Feb 21, 2006 | 53.28 | 53.29 | 52.69 | 52.83 | 91,452 | -0.21(-0.40%) |
Feb 17, 2006 | 53.16 | 53.19 | 52.94 | 53.05 | 97,924 | -0.13(-0.25%) |
Feb 16, 2006 | 52.89 | 53.20 | 52.69 | 53.18 | 88,888 | +0.40(+0.76%) |
Feb 15, 2006 | 52.44 | 52.87 | 52.42 | 52.78 | 215,628 | +0.36(+0.69%) |
Feb 14, 2006 | 51.97 | 52.56 | 51.97 | 52.42 | 98,046 | +0.45(+0.87%) |
Feb 13, 2006 | 51.76 | 51.97 | 51.68 | 51.97 | 77,655 | +0.01(+0.02%) |
Feb 10, 2006 | 52.01 | 52.09 | 51.55 | 51.96 | 82,783 | -0.19(-0.36%) |
Feb 09, 2006 | 52.25 | 52.59 | 52.10 | 52.15 | 76,678 | +0.02(+0.03%) |
Feb 08, 2006 | 51.60 | 52.18 | 51.60 | 52.13 | 200,609 | +0.61(+1.18%) |
Feb 07, 2006 | 51.56 | 51.97 | 51.43 | 51.52 | 146,275 | -0.19(-0.36%) |
Feb 06, 2006 | 52.09 | 52.09 | 51.52 | 51.71 | 94,261 | -0.34(-0.65%) |
Feb 03, 2006 | 51.99 | 52.38 | 51.88 | 52.05 | 208,302 | -0.25(-0.47%) |
Feb 02, 2006 | 52.74 | 52.74 | 52.10 | 52.29 | 144,566 | -0.45(-0.85%) |