Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 56.16 | 56.40 | 54.99 | 55.73 | 470,608 | -0.14(-0.24%) |
Apr 27, 2006 | 60.39 | 60.40 | 55.54 | 55.87 | 644,452 | -5.13(-8.40%) |
Apr 26, 2006 | 61.29 | 61.69 | 60.99 | 60.99 | 263,283 | -0.17(-0.28%) |
Apr 25, 2006 | 61.38 | 61.50 | 60.98 | 61.16 | 261,761 | -0.04(-0.07%) |
Apr 24, 2006 | 61.06 | 61.42 | 60.35 | 61.20 | 203,462 | +0.15(+0.24%) |
Apr 21, 2006 | 60.31 | 61.12 | 60.19 | 61.06 | 313,153 | +0.86(+1.43%) |
Apr 20, 2006 | 60.32 | 60.72 | 59.95 | 60.20 | 87,097 | -0.26(-0.42%) |
Apr 19, 2006 | 60.24 | 60.92 | 60.02 | 60.45 | 172,556 | +0.22(+0.37%) |
Apr 18, 2006 | 59.60 | 60.36 | 59.62 | 60.23 | 209,783 | +0.64(+1.08%) |
Apr 17, 2006 | 59.43 | 59.69 | 59.11 | 59.59 | 125,495 | +0.14(+0.23%) |
Apr 13, 2006 | 59.70 | 59.75 | 59.28 | 59.45 | 107,467 | -0.25(-0.42%) |
Apr 12, 2006 | 59.41 | 59.92 | 59.18 | 59.70 | 113,671 | +0.56(+0.94%) |
Apr 11, 2006 | 59.67 | 60.01 | 58.90 | 59.15 | 172,556 | -0.44(-0.73%) |
Apr 10, 2006 | 59.88 | 59.88 | 59.11 | 59.58 | 142,821 | -0.33(-0.56%) |
Apr 07, 2006 | 60.41 | 60.65 | 59.46 | 59.91 | 125,846 | -0.56(-0.93%) |
Apr 06, 2006 | 61.08 | 61.08 | 60.35 | 60.48 | 96,111 | -0.85(-1.39%) |
Apr 05, 2006 | 60.66 | 61.46 | 60.66 | 61.33 | 188,360 | +0.79(+1.30%) |
Apr 04, 2006 | 60.73 | 61.10 | 60.37 | 60.55 | 180,634 | -0.05(-0.08%) |
Apr 03, 2006 | 61.10 | 61.49 | 60.54 | 60.60 | 199,130 | -0.59(-0.96%) |
Mar 31, 2006 | 60.74 | 61.60 | 60.73 | 61.19 | 196,672 | +0.44(+0.73%) |
Mar 30, 2006 | 60.95 | 61.08 | 60.16 | 60.74 | 178,409 | -0.01(-0.01%) |
Mar 29, 2006 | 59.23 | 60.90 | 59.18 | 60.75 | 300,627 | +1.37(+2.30%) |
Mar 28, 2006 | 60.35 | 60.35 | 59.35 | 59.38 | 200,301 | -1.13(-1.86%) |
Mar 27, 2006 | 60.09 | 60.59 | 59.83 | 60.51 | 185,199 | +0.12(+0.20%) |
Mar 24, 2006 | 59.44 | 60.48 | 59.44 | 60.39 | 215,871 | +0.87(+1.46%) |
Mar 23, 2006 | 59.36 | 59.60 | 59.03 | 59.52 | 122,217 | -0.07(-0.11%) |
Mar 22, 2006 | 58.92 | 59.71 | 58.87 | 59.59 | 296,998 | +0.89(+1.51%) |
Mar 21, 2006 | 58.34 | 59.01 | 58.28 | 58.70 | 193,394 | +0.23(+0.39%) |
Mar 20, 2006 | 58.66 | 58.84 | 58.29 | 58.47 | 220,319 | -0.29(-0.49%) |
Mar 17, 2006 | 58.60 | 58.92 | 58.46 | 58.76 | 214,583 | +0.09(+0.15%) |
Mar 16, 2006 | 58.56 | 59.27 | 58.31 | 58.68 | 319,592 | +0.25(+0.42%) |
Mar 15, 2006 | 57.36 | 58.60 | 57.23 | 58.43 | 389,949 | +1.13(+1.97%) |
Mar 14, 2006 | 56.25 | 57.33 | 56.12 | 57.30 | 206,739 | +0.94(+1.67%) |
Mar 13, 2006 | 56.21 | 56.81 | 56.19 | 56.36 | 203,110 | -0.04(-0.08%) |
Mar 10, 2006 | 55.40 | 56.48 | 55.31 | 56.40 | 239,752 | +0.92(+1.66%) |
Mar 09, 2006 | 55.41 | 55.61 | 55.10 | 55.48 | 586,387 | +0.03(+0.05%) |
Mar 08, 2006 | 55.33 | 55.52 | 55.17 | 55.46 | 474,120 | +0.26(+0.46%) |
Mar 07, 2006 | 55.34 | 55.52 | 54.94 | 55.20 | 267,029 | -0.32(-0.58%) |
Mar 06, 2006 | 55.18 | 55.87 | 54.93 | 55.52 | 395,217 | +0.22(+0.40%) |
Mar 03, 2006 | 55.00 | 55.57 | 55.00 | 55.30 | 571,285 | -0.01(-0.02%) |
Mar 02, 2006 | 55.33 | 55.71 | 55.11 | 55.31 | 470,725 | -0.32(-0.57%) |
Mar 01, 2006 | 55.35 | 55.83 | 55.03 | 55.63 | 448,834 | +0.40(+0.73%) |
Feb 28, 2006 | 54.66 | 57.09 | 54.87 | 55.22 | 652,647 | +0.56(+1.03%) |
Feb 27, 2006 | 55.14 | 55.14 | 54.21 | 54.66 | 276,862 | -0.38(-0.70%) |
Feb 24, 2006 | 54.73 | 55.05 | 54.17 | 55.05 | 135,446 | +0.26(+0.47%) |
Feb 23, 2006 | 54.91 | 55.09 | 54.58 | 54.79 | 118,705 | -0.11(-0.20%) |
Feb 22, 2006 | 54.40 | 55.28 | 54.37 | 54.90 | 190,584 | +0.29(+0.53%) |
Feb 21, 2006 | 54.75 | 54.95 | 54.26 | 54.61 | 146,567 | -0.16(-0.30%) |
Feb 17, 2006 | 55.03 | 55.12 | 54.46 | 54.77 | 95,409 | -0.20(-0.36%) |
Feb 16, 2006 | 54.26 | 55.09 | 54.26 | 54.97 | 192,574 | +0.77(+1.42%) |
Feb 15, 2006 | 54.19 | 54.43 | 53.82 | 54.20 | 133,456 | -0.08(-0.14%) |
Feb 14, 2006 | 53.87 | 54.56 | 53.44 | 54.28 | 168,342 | +0.33(+0.62%) |
Feb 13, 2006 | 53.90 | 54.21 | 53.84 | 53.94 | 125,378 | -0.29(-0.54%) |
Feb 10, 2006 | 53.71 | 54.23 | 53.51 | 54.23 | 124,676 | +0.38(+0.70%) |
Feb 09, 2006 | 54.03 | 54.40 | 53.73 | 53.86 | 114,140 | -0.04(-0.08%) |
Feb 08, 2006 | 53.91 | 54.14 | 53.60 | 53.90 | 268,551 | +0.00(+0.00%) |
Feb 07, 2006 | 53.91 | 54.70 | 53.75 | 53.90 | 169,161 | -0.17(-0.32%) |
Feb 06, 2006 | 54.02 | 54.33 | 53.82 | 54.07 | 130,997 | +0.13(+0.24%) |
Feb 03, 2006 | 53.69 | 54.27 | 53.45 | 53.94 | 181,336 | +0.04(+0.08%) |
Feb 02, 2006 | 53.75 | 54.07 | 53.66 | 53.90 | 192,106 | -0.06(-0.11%) |