Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.69 | 60.19 | 59.28 | 59.40 | 390,514 | -0.44(-0.73%) |
Apr 27, 2006 | 59.58 | 60.41 | 59.24 | 59.84 | 493,851 | +0.02(+0.03%) |
Apr 26, 2006 | 60.00 | 60.78 | 59.37 | 59.82 | 778,194 | -0.26(-0.44%) |
Apr 25, 2006 | 60.59 | 61.14 | 59.79 | 60.08 | 349,179 | -0.67(-1.10%) |
Apr 24, 2006 | 61.06 | 61.44 | 60.52 | 60.75 | 540,686 | -0.37(-0.61%) |
Apr 21, 2006 | 60.45 | 61.25 | 60.23 | 61.12 | 591,021 | +0.79(+1.31%) |
Apr 20, 2006 | 60.44 | 60.74 | 59.51 | 60.33 | 1,118,207 | -0.26(-0.43%) |
Apr 19, 2006 | 58.65 | 60.78 | 58.65 | 60.59 | 853,530 | +2.12(+3.63%) |
Apr 18, 2006 | 57.48 | 58.59 | 57.29 | 58.46 | 578,520 | +1.04(+1.82%) |
Apr 17, 2006 | 56.40 | 57.46 | 56.40 | 57.42 | 453,016 | +0.23(+0.41%) |
Apr 13, 2006 | 58.22 | 58.16 | 56.77 | 57.18 | 521,852 | -1.04(-1.78%) |
Apr 12, 2006 | 58.47 | 58.70 | 58.01 | 58.22 | 662,190 | -0.34(-0.57%) |
Apr 11, 2006 | 58.56 | 58.90 | 58.22 | 58.56 | 289,343 | -0.09(-0.15%) |
Apr 10, 2006 | 58.80 | 59.21 | 58.21 | 58.65 | 704,858 | -0.84(-1.41%) |
Apr 07, 2006 | 59.28 | 59.60 | 59.19 | 59.49 | 412,181 | -0.22(-0.36%) |
Apr 06, 2006 | 59.97 | 59.97 | 59.40 | 59.70 | 488,017 | +0.02(+0.04%) |
Apr 05, 2006 | 58.77 | 59.93 | 58.67 | 59.68 | 473,017 | +1.06(+1.81%) |
Apr 04, 2006 | 58.60 | 59.06 | 58.40 | 58.62 | 550,519 | -0.09(-0.15%) |
Apr 03, 2006 | 60.81 | 60.88 | 58.47 | 58.71 | 561,687 | -2.19(-3.60%) |
Mar 31, 2006 | 60.21 | 60.90 | 59.43 | 60.90 | 595,688 | +0.60(+1.00%) |
Mar 30, 2006 | 61.99 | 62.00 | 59.97 | 60.30 | 551,520 | -1.54(-2.49%) |
Mar 29, 2006 | 61.35 | 62.68 | 61.35 | 61.84 | 1,006,536 | +1.13(+1.86%) |
Mar 28, 2006 | 59.33 | 61.04 | 59.19 | 60.71 | 512,518 | +1.53(+2.59%) |
Mar 27, 2006 | 59.16 | 59.43 | 58.58 | 59.18 | 391,680 | +0.02(+0.04%) |
Mar 24, 2006 | 59.59 | 59.79 | 59.15 | 59.16 | 525,185 | -0.33(-0.55%) |
Mar 23, 2006 | 58.65 | 59.57 | 58.38 | 59.49 | 316,844 | +0.59(+1.00%) |
Mar 22, 2006 | 58.20 | 59.04 | 57.91 | 58.90 | 509,185 | -0.18(-0.30%) |
Mar 21, 2006 | 59.57 | 60.01 | 58.62 | 59.08 | 614,188 | -0.49(-0.83%) |
Mar 20, 2006 | 62.43 | 62.44 | 59.40 | 59.57 | 599,021 | -2.28(-3.69%) |
Mar 17, 2006 | 61.23 | 61.88 | 60.89 | 61.85 | 787,528 | +1.61(+2.68%) |
Mar 16, 2006 | 59.79 | 60.28 | 59.52 | 60.24 | 732,026 | +1.37(+2.32%) |
Mar 15, 2006 | 57.21 | 59.18 | 57.12 | 58.87 | 1,221,044 | +2.38(+4.22%) |
Mar 14, 2006 | 55.95 | 56.61 | 55.91 | 56.49 | 241,675 | +0.50(+0.90%) |
Mar 13, 2006 | 56.25 | 56.51 | 55.66 | 55.98 | 339,012 | -0.14(-0.26%) |
Mar 10, 2006 | 55.80 | 56.55 | 55.53 | 56.13 | 378,680 | +0.27(+0.48%) |
Mar 09, 2006 | 55.56 | 56.10 | 55.25 | 55.86 | 346,512 | +0.42(+0.76%) |
Mar 08, 2006 | 54.54 | 55.44 | 54.00 | 55.44 | 406,014 | +0.68(+1.25%) |
Mar 07, 2006 | 55.20 | 55.65 | 54.21 | 54.75 | 769,194 | -0.20(-0.36%) |
Mar 06, 2006 | 52.94 | 55.07 | 52.86 | 54.95 | 657,357 | +2.21(+4.20%) |
Mar 03, 2006 | 52.55 | 52.90 | 52.25 | 52.74 | 577,520 | +0.07(+0.13%) |
Mar 02, 2006 | 52.28 | 53.06 | 52.05 | 52.67 | 554,186 | +0.34(+0.64%) |
Mar 01, 2006 | 52.26 | 52.41 | 51.83 | 52.34 | 366,013 | +0.19(+0.37%) |
Feb 28, 2006 | 51.69 | 52.16 | 51.05 | 52.14 | 389,514 | +0.46(+0.88%) |
Feb 27, 2006 | 52.10 | 52.11 | 51.60 | 51.69 | 285,677 | -0.34(-0.66%) |
Feb 24, 2006 | 52.13 | 52.32 | 51.77 | 52.03 | 294,844 | -0.16(-0.31%) |
Feb 23, 2006 | 52.14 | 52.32 | 51.84 | 52.19 | 182,506 | +0.07(+0.13%) |
Feb 22, 2006 | 51.84 | 52.37 | 51.60 | 52.13 | 455,683 | +0.20(+0.38%) |
Feb 21, 2006 | 51.83 | 52.02 | 51.57 | 51.93 | 395,847 | +0.07(+0.13%) |
Feb 17, 2006 | 51.26 | 52.04 | 51.03 | 51.86 | 330,511 | +0.68(+1.34%) |
Feb 16, 2006 | 50.73 | 51.18 | 50.67 | 51.18 | 245,508 | +0.52(+1.02%) |
Feb 15, 2006 | 50.52 | 50.82 | 50.34 | 50.66 | 376,513 | +0.08(+0.17%) |
Feb 14, 2006 | 50.01 | 50.99 | 49.45 | 50.58 | 557,853 | +0.57(+1.14%) |
Feb 13, 2006 | 49.88 | 50.12 | 49.68 | 50.01 | 240,842 | +0.15(+0.30%) |
Feb 10, 2006 | 49.44 | 49.92 | 49.27 | 49.86 | 541,686 | +0.47(+0.95%) |
Feb 09, 2006 | 49.08 | 49.77 | 48.89 | 49.39 | 374,680 | +0.43(+0.88%) |
Feb 08, 2006 | 49.34 | 49.34 | 48.45 | 48.96 | 419,848 | -0.09(-0.18%) |
Feb 07, 2006 | 49.41 | 49.65 | 48.98 | 49.05 | 195,840 | -0.45(-0.91%) |
Feb 06, 2006 | 49.62 | 49.79 | 49.29 | 49.50 | 370,180 | -0.18(-0.36%) |
Feb 03, 2006 | 49.88 | 49.96 | 48.82 | 49.68 | 415,515 | -0.35(-0.71%) |
Feb 02, 2006 | 50.28 | 50.37 | 49.98 | 50.03 | 540,686 | -0.25(-0.49%) |