Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 54.18 | 54.23 | 53.02 | 53.38 | 2,007,458 | -0.69(-1.28%) |
Apr 27, 2006 | 40.84 | 54.15 | 51.76 | 54.07 | 4,323,997 | -1.50(-2.70%) |
Apr 26, 2006 | 55.56 | 56.65 | 55.50 | 55.58 | 1,291,430 | -0.15(-0.28%) |
Apr 25, 2006 | 57.79 | 57.87 | 55.42 | 55.73 | 2,033,113 | -2.14(-3.69%) |
Apr 24, 2006 | 56.83 | 58.55 | 56.83 | 57.87 | 1,557,480 | +0.67(+1.17%) |
Apr 21, 2006 | 57.32 | 57.32 | 56.76 | 57.20 | 824,213 | +0.21(+0.38%) |
Apr 20, 2006 | 56.76 | 57.55 | 56.73 | 56.98 | 1,274,870 | +0.13(+0.23%) |
Apr 19, 2006 | 55.81 | 57.02 | 55.81 | 56.85 | 1,146,731 | +0.99(+1.77%) |
Apr 18, 2006 | 54.94 | 55.99 | 54.65 | 55.86 | 1,484,724 | +1.11(+2.02%) |
Apr 17, 2006 | 54.30 | 55.25 | 54.26 | 54.76 | 1,302,968 | +0.57(+1.05%) |
Apr 13, 2006 | 52.36 | 54.51 | 52.34 | 54.19 | 1,704,215 | +1.83(+3.49%) |
Apr 12, 2006 | 52.53 | 52.90 | 52.33 | 52.36 | 1,713,988 | +0.02(+0.04%) |
Apr 11, 2006 | 53.68 | 53.83 | 52.27 | 52.34 | 1,528,568 | -1.22(-2.28%) |
Apr 10, 2006 | 53.78 | 53.82 | 52.92 | 53.57 | 1,327,944 | -0.57(-1.06%) |
Apr 07, 2006 | 54.55 | 54.83 | 53.65 | 54.14 | 1,226,003 | -0.36(-0.66%) |
Apr 06, 2006 | 53.50 | 54.61 | 53.27 | 54.50 | 1,261,974 | +0.80(+1.50%) |
Apr 05, 2006 | 53.34 | 53.98 | 53.23 | 53.70 | 885,160 | +0.35(+0.66%) |
Apr 04, 2006 | 53.31 | 53.76 | 52.91 | 53.34 | 962,803 | -0.51(-0.94%) |
Apr 03, 2006 | 53.57 | 54.84 | 53.22 | 53.85 | 1,096,914 | +0.88(+1.65%) |
Mar 31, 2006 | 53.23 | 53.69 | 52.98 | 52.98 | 712,227 | -0.47(-0.88%) |
Mar 30, 2006 | 53.37 | 54.26 | 53.19 | 53.45 | 651,959 | +0.15(+0.29%) |
Mar 29, 2006 | 53.15 | 54.08 | 52.93 | 53.29 | 950,994 | +0.08(+0.15%) |
Mar 28, 2006 | 53.51 | 53.75 | 53.05 | 53.21 | 690,645 | -0.05(-0.10%) |
Mar 27, 2006 | 52.98 | 53.42 | 52.59 | 53.26 | 730,688 | +0.15(+0.29%) |
Mar 24, 2006 | 53.04 | 53.21 | 52.67 | 53.11 | 828,285 | +0.10(+0.19%) |
Mar 23, 2006 | 53.15 | 53.32 | 52.89 | 53.01 | 836,022 | -0.15(-0.28%) |
Mar 22, 2006 | 52.70 | 53.39 | 52.64 | 53.15 | 1,077,096 | +0.38(+0.71%) |
Mar 21, 2006 | 53.71 | 53.75 | 52.74 | 52.78 | 866,564 | -0.99(-1.85%) |
Mar 20, 2006 | 53.62 | 54.49 | 53.56 | 53.77 | 1,027,551 | +0.15(+0.27%) |
Mar 17, 2006 | 53.30 | 53.68 | 53.09 | 53.62 | 1,021,986 | +0.65(+1.22%) |
Mar 16, 2006 | 53.21 | 53.34 | 52.62 | 52.98 | 845,524 | -0.11(-0.21%) |
Mar 15, 2006 | 52.75 | 53.12 | 52.65 | 53.09 | 981,671 | +0.29(+0.56%) |
Mar 14, 2006 | 52.32 | 52.80 | 52.31 | 52.79 | 1,029,452 | +0.47(+0.90%) |
Mar 13, 2006 | 51.83 | 52.49 | 51.77 | 52.32 | 824,484 | +0.49(+0.95%) |
Mar 10, 2006 | 51.65 | 51.86 | 51.43 | 51.83 | 1,199,805 | +0.18(+0.34%) |
Mar 09, 2006 | 50.38 | 51.65 | 50.35 | 51.65 | 1,599,152 | +1.14(+2.26%) |
Mar 08, 2006 | 50.55 | 50.70 | 50.01 | 50.51 | 1,233,333 | -0.04(-0.09%) |
Mar 07, 2006 | 50.10 | 50.92 | 49.96 | 50.55 | 1,105,738 | +0.44(+0.88%) |
Mar 06, 2006 | 50.32 | 50.63 | 49.87 | 50.11 | 870,772 | -0.24(-0.48%) |
Mar 03, 2006 | 50.17 | 51.07 | 49.79 | 50.35 | 1,011,262 | +0.12(+0.23%) |
Mar 02, 2006 | 50.35 | 50.46 | 49.88 | 50.24 | 1,001,489 | -0.29(-0.57%) |
Mar 01, 2006 | 50.69 | 50.69 | 50.22 | 50.52 | 1,075,603 | +0.30(+0.60%) |
Feb 28, 2006 | 50.86 | 50.50 | 49.48 | 50.22 | 1,924,250 | -0.64(-1.26%) |
Feb 27, 2006 | 51.02 | 51.38 | 50.81 | 50.86 | 801,680 | -0.11(-0.22%) |
Feb 24, 2006 | 51.16 | 51.38 | 50.65 | 50.97 | 898,055 | -0.18(-0.36%) |
Feb 23, 2006 | 51.26 | 51.57 | 50.73 | 51.16 | 884,617 | -0.18(-0.34%) |
Feb 22, 2006 | 51.57 | 51.81 | 51.08 | 51.33 | 1,032,845 | -0.13(-0.26%) |
Feb 21, 2006 | 50.65 | 51.81 | 50.57 | 51.47 | 1,460,155 | +0.61(+1.20%) |
Feb 17, 2006 | 50.54 | 50.95 | 50.40 | 50.85 | 1,264,282 | +0.55(+1.10%) |
Feb 16, 2006 | 50.11 | 50.40 | 49.99 | 50.30 | 994,023 | +0.20(+0.40%) |
Feb 15, 2006 | 50.46 | 50.46 | 50.07 | 50.10 | 1,504,949 | -0.43(-0.85%) |
Feb 14, 2006 | 49.48 | 50.69 | 49.24 | 50.53 | 1,240,392 | +0.94(+1.90%) |
Feb 13, 2006 | 50.43 | 50.43 | 49.31 | 49.59 | 977,870 | -0.95(-1.88%) |
Feb 10, 2006 | 49.91 | 50.74 | 49.87 | 50.54 | 1,255,323 | +0.26(+0.51%) |
Feb 09, 2006 | 50.18 | 50.57 | 50.04 | 50.28 | 1,065,016 | +0.01(+0.01%) |
Feb 08, 2006 | 49.32 | 50.54 | 49.32 | 50.27 | 1,922,485 | +1.01(+2.05%) |
Feb 07, 2006 | 49.40 | 50.10 | 48.93 | 49.26 | 1,811,178 | +0.04(+0.09%) |
Feb 06, 2006 | 47.55 | 49.34 | 47.52 | 49.22 | 1,452,146 | +1.71(+3.60%) |
Feb 03, 2006 | 48.20 | 48.24 | 47.47 | 47.51 | 1,267,811 | -0.69(-1.44%) |
Feb 02, 2006 | 48.18 | 48.25 | 47.74 | 48.20 | 1,383,190 | +0.06(+0.12%) |