Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 55.05 | 55.19 | 54.47 | 54.83 | 887,400 | -0.32(-0.59%) |
Apr 27, 2006 | 55.25 | 56.20 | 54.98 | 55.15 | 623,700 | -0.47(-0.84%) |
Apr 26, 2006 | 56.15 | 56.33 | 55.23 | 55.62 | 961,400 | +0.28(+0.51%) |
Apr 25, 2006 | 55.16 | 55.95 | 54.81 | 55.34 | 1,004,000 | +0.42(+0.76%) |
Apr 24, 2006 | 53.35 | 55.10 | 53.35 | 54.91 | 1,245,500 | +1.38(+2.58%) |
Apr 21, 2006 | 53.80 | 53.81 | 53.34 | 53.53 | 358,800 | +0.11(+0.22%) |
Apr 20, 2006 | 52.70 | 53.55 | 52.56 | 53.42 | 515,900 | +0.59(+1.13%) |
Apr 19, 2006 | 53.08 | 53.16 | 52.66 | 52.83 | 488,700 | -0.16(-0.31%) |
Apr 18, 2006 | 52.23 | 53.17 | 52.23 | 52.99 | 1,028,500 | +0.81(+1.55%) |
Apr 17, 2006 | 52.20 | 52.84 | 52.10 | 52.18 | 737,800 | -0.02(-0.04%) |
Apr 13, 2006 | 52.39 | 52.62 | 52.04 | 52.20 | 435,100 | -0.19(-0.36%) |
Apr 12, 2006 | 51.88 | 52.59 | 51.88 | 52.39 | 436,000 | +0.58(+1.11%) |
Apr 11, 2006 | 52.25 | 52.77 | 51.81 | 51.81 | 725,800 | -0.48(-0.93%) |
Apr 10, 2006 | 52.48 | 52.67 | 52.05 | 52.30 | 937,600 | -0.19(-0.35%) |
Apr 07, 2006 | 53.18 | 53.67 | 52.45 | 52.48 | 359,900 | -0.54(-1.01%) |
Apr 06, 2006 | 53.82 | 53.84 | 53.01 | 53.02 | 477,700 | -0.80(-1.50%) |
Apr 05, 2006 | 53.28 | 53.92 | 53.25 | 53.83 | 501,600 | +0.42(+0.79%) |
Apr 04, 2006 | 53.91 | 54.00 | 53.28 | 53.41 | 529,300 | -0.14(-0.27%) |
Apr 03, 2006 | 53.12 | 53.77 | 52.90 | 53.55 | 558,500 | +0.80(+1.52%) |
Mar 31, 2006 | 53.30 | 53.80 | 52.70 | 52.75 | 659,700 | -0.48(-0.91%) |
Mar 30, 2006 | 54.16 | 54.45 | 53.05 | 53.23 | 539,300 | -1.01(-1.86%) |
Mar 29, 2006 | 53.67 | 54.53 | 53.58 | 54.24 | 650,900 | +0.90(+1.69%) |
Mar 28, 2006 | 53.05 | 54.26 | 53.05 | 53.34 | 1,287,100 | +0.05(+0.10%) |
Mar 27, 2006 | 53.37 | 53.77 | 53.07 | 53.29 | 811,800 | -0.20(-0.37%) |
Mar 24, 2006 | 53.58 | 53.84 | 53.25 | 53.49 | 360,400 | -0.07(-0.14%) |
Mar 23, 2006 | 53.73 | 53.96 | 53.31 | 53.56 | 427,800 | -0.25(-0.46%) |
Mar 22, 2006 | 53.77 | 54.12 | 53.59 | 53.81 | 535,500 | +0.30(+0.56%) |
Mar 21, 2006 | 54.33 | 54.77 | 53.36 | 53.51 | 664,100 | -0.94(-1.73%) |
Mar 20, 2006 | 54.49 | 54.73 | 53.99 | 54.45 | 581,300 | +0.03(+0.06%) |
Mar 17, 2006 | 54.65 | 54.67 | 54.17 | 54.42 | 781,100 | -0.00(-0.01%) |
Mar 16, 2006 | 54.73 | 54.97 | 54.32 | 54.42 | 913,300 | -0.15(-0.27%) |
Mar 15, 2006 | 54.66 | 54.83 | 54.00 | 54.57 | 789,600 | -0.10(-0.19%) |
Mar 14, 2006 | 53.88 | 54.87 | 53.77 | 54.67 | 823,700 | +0.82(+1.53%) |
Mar 13, 2006 | 53.95 | 54.17 | 53.60 | 53.85 | 438,400 | -0.00(-0.01%) |
Mar 10, 2006 | 53.99 | 54.00 | 53.50 | 53.85 | 541,300 | +0.43(+0.81%) |
Mar 09, 2006 | 53.38 | 54.19 | 53.27 | 53.42 | 714,200 | +0.12(+0.23%) |
Mar 08, 2006 | 51.95 | 53.39 | 51.80 | 53.30 | 914,800 | +0.71(+1.35%) |
Mar 07, 2006 | 52.48 | 53.35 | 52.38 | 52.59 | 1,093,000 | +0.11(+0.21%) |
Mar 06, 2006 | 53.25 | 53.33 | 52.40 | 52.48 | 426,600 | -1.01(-1.88%) |
Mar 03, 2006 | 52.75 | 53.62 | 52.74 | 53.48 | 587,300 | +0.44(+0.82%) |
Mar 02, 2006 | 53.00 | 53.17 | 52.74 | 53.05 | 573,700 | -0.16(-0.29%) |
Mar 01, 2006 | 52.95 | 53.25 | 52.90 | 53.20 | 622,000 | +0.13(+0.24%) |
Feb 28, 2006 | 52.97 | 53.10 | 52.46 | 53.08 | 1,271,100 | +0.11(+0.21%) |
Feb 27, 2006 | 52.66 | 53.09 | 52.66 | 52.97 | 403,900 | +0.30(+0.57%) |
Feb 24, 2006 | 53.47 | 53.50 | 52.52 | 52.66 | 427,400 | -0.66(-1.24%) |
Feb 23, 2006 | 52.80 | 53.58 | 52.77 | 53.33 | 704,500 | +0.52(+0.98%) |
Feb 22, 2006 | 52.23 | 52.92 | 52.20 | 52.80 | 806,800 | +0.70(+1.34%) |
Feb 21, 2006 | 52.45 | 52.59 | 52.05 | 52.10 | 798,700 | -0.10(-0.18%) |
Feb 17, 2006 | 52.33 | 52.61 | 52.05 | 52.20 | 749,100 | -0.00(-0.01%) |
Feb 16, 2006 | 52.25 | 52.47 | 51.20 | 52.20 | 684,200 | -0.09(-0.18%) |
Feb 15, 2006 | 51.45 | 52.33 | 51.45 | 52.30 | 862,000 | +0.81(+1.58%) |
Feb 14, 2006 | 50.51 | 51.79 | 50.34 | 51.48 | 632,300 | +1.02(+2.01%) |
Feb 13, 2006 | 51.08 | 51.13 | 50.38 | 50.47 | 502,100 | -0.72(-1.41%) |
Feb 10, 2006 | 51.27 | 51.94 | 50.90 | 51.19 | 534,600 | -0.21(-0.41%) |
Feb 09, 2006 | 51.62 | 52.09 | 51.26 | 51.40 | 903,400 | +0.20(+0.40%) |
Feb 08, 2006 | 51.00 | 51.75 | 50.48 | 51.20 | 1,779,700 | +1.80(+3.64%) |
Feb 07, 2006 | 49.62 | 50.55 | 49.22 | 49.40 | 1,051,400 | -1.49(-2.94%) |
Feb 06, 2006 | 50.75 | 51.25 | 50.54 | 50.89 | 298,900 | +0.45(+0.90%) |
Feb 03, 2006 | 50.65 | 51.55 | 50.35 | 50.44 | 486,000 | -0.38(-0.75%) |
Feb 02, 2006 | 51.70 | 51.84 | 50.80 | 50.81 | 319,600 | -0.95(-1.83%) |