Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 54.43 | 54.76 | 53.97 | 54.54 | 514,277 | -0.16(-0.28%) |
Apr 27, 2006 | 52.73 | 54.80 | 51.47 | 54.69 | 1,237,911 | +0.82(+1.51%) |
Apr 26, 2006 | 54.23 | 55.60 | 53.76 | 53.88 | 883,663 | -0.88(-1.61%) |
Apr 25, 2006 | 56.71 | 56.71 | 54.15 | 54.76 | 597,999 | -1.03(-1.85%) |
Apr 24, 2006 | 55.98 | 56.21 | 55.54 | 55.79 | 486,679 | -0.42(-0.74%) |
Apr 21, 2006 | 56.52 | 56.75 | 55.67 | 56.21 | 693,564 | -0.31(-0.55%) |
Apr 20, 2006 | 56.18 | 56.71 | 55.43 | 56.52 | 850,504 | +0.49(+0.87%) |
Apr 19, 2006 | 56.42 | 56.42 | 54.93 | 56.03 | 857,815 | -0.67(-1.18%) |
Apr 18, 2006 | 55.11 | 57.08 | 54.93 | 56.70 | 791,085 | +1.27(+2.30%) |
Apr 17, 2006 | 56.08 | 56.32 | 55.13 | 55.43 | 610,048 | -1.10(-1.94%) |
Apr 13, 2006 | 57.06 | 57.19 | 56.42 | 56.53 | 373,505 | -0.53(-0.94%) |
Apr 12, 2006 | 57.57 | 58.01 | 56.99 | 57.06 | 407,591 | -0.58(-1.01%) |
Apr 11, 2006 | 58.08 | 58.46 | 57.37 | 57.64 | 419,536 | -0.44(-0.75%) |
Apr 10, 2006 | 58.26 | 58.54 | 57.97 | 58.08 | 368,459 | -0.20(-0.35%) |
Apr 07, 2006 | 59.06 | 59.19 | 57.83 | 58.28 | 624,259 | -1.16(-1.94%) |
Apr 06, 2006 | 59.82 | 59.92 | 59.04 | 59.44 | 381,743 | -0.46(-0.76%) |
Apr 05, 2006 | 59.17 | 59.93 | 58.62 | 59.90 | 582,140 | +0.68(+1.15%) |
Apr 04, 2006 | 58.74 | 59.49 | 58.31 | 59.22 | 1,271,997 | -0.01(-0.02%) |
Apr 03, 2006 | 60.93 | 60.93 | 59.02 | 59.23 | 552,070 | -1.80(-2.94%) |
Mar 31, 2006 | 60.11 | 61.05 | 59.94 | 61.02 | 464,229 | +1.06(+1.77%) |
Mar 30, 2006 | 61.05 | 61.12 | 59.44 | 59.96 | 388,643 | -1.10(-1.80%) |
Mar 29, 2006 | 59.78 | 61.31 | 59.37 | 61.06 | 728,268 | +1.38(+2.31%) |
Mar 28, 2006 | 57.68 | 60.09 | 57.68 | 59.68 | 679,559 | +1.79(+3.09%) |
Mar 27, 2006 | 58.17 | 58.35 | 57.78 | 57.90 | 343,744 | -0.74(-1.26%) |
Mar 24, 2006 | 59.04 | 59.05 | 57.48 | 58.63 | 705,612 | -0.55(-0.94%) |
Mar 23, 2006 | 58.53 | 59.57 | 58.35 | 59.19 | 433,336 | +0.40(+0.68%) |
Mar 22, 2006 | 58.20 | 59.15 | 58.02 | 58.79 | 314,189 | +0.43(+0.73%) |
Mar 21, 2006 | 59.70 | 59.70 | 58.36 | 58.36 | 444,251 | -1.34(-2.24%) |
Mar 20, 2006 | 59.87 | 60.20 | 59.46 | 59.70 | 392,865 | -0.26(-0.44%) |
Mar 17, 2006 | 59.87 | 60.04 | 59.39 | 59.96 | 598,205 | +0.23(+0.39%) |
Mar 16, 2006 | 58.02 | 59.73 | 57.97 | 59.73 | 841,030 | +1.95(+3.38%) |
Mar 15, 2006 | 57.12 | 57.80 | 57.03 | 57.78 | 439,514 | +0.60(+1.05%) |
Mar 14, 2006 | 56.52 | 57.23 | 56.12 | 57.18 | 584,097 | +0.66(+1.17%) |
Mar 13, 2006 | 56.28 | 57.49 | 56.08 | 56.52 | 529,827 | -0.06(-0.10%) |
Mar 10, 2006 | 55.17 | 56.81 | 55.02 | 56.57 | 502,743 | +1.40(+2.53%) |
Mar 09, 2006 | 55.45 | 56.32 | 55.07 | 55.18 | 387,819 | -0.20(-0.37%) |
Mar 08, 2006 | 55.50 | 55.69 | 54.87 | 55.38 | 536,315 | -0.19(-0.35%) |
Mar 07, 2006 | 57.13 | 57.13 | 55.45 | 55.57 | 754,630 | -1.53(-2.69%) |
Mar 06, 2006 | 57.15 | 57.29 | 56.16 | 57.11 | 586,877 | -0.19(-0.34%) |
Mar 03, 2006 | 57.11 | 57.49 | 56.82 | 57.30 | 720,132 | +0.01(+0.02%) |
Mar 02, 2006 | 57.25 | 57.61 | 56.92 | 57.29 | 867,392 | +0.08(+0.14%) |
Mar 01, 2006 | 58.07 | 58.14 | 56.84 | 57.22 | 1,148,834 | -0.98(-1.69%) |
Feb 28, 2006 | 59.45 | 59.35 | 58.07 | 58.20 | 781,302 | -1.25(-2.11%) |
Feb 27, 2006 | 59.23 | 59.66 | 58.36 | 59.45 | 411,298 | +0.33(+0.56%) |
Feb 24, 2006 | 59.45 | 59.55 | 58.85 | 59.12 | 394,615 | -0.38(-0.64%) |
Feb 23, 2006 | 59.92 | 59.92 | 59.29 | 59.50 | 617,874 | -0.42(-0.70%) |
Feb 22, 2006 | 60.43 | 60.61 | 59.83 | 59.92 | 621,890 | -0.51(-0.85%) |
Feb 21, 2006 | 60.35 | 60.60 | 60.11 | 60.43 | 576,065 | +0.08(+0.13%) |
Feb 17, 2006 | 60.50 | 60.55 | 59.73 | 60.35 | 581,316 | -0.22(-0.37%) |
Feb 16, 2006 | 59.69 | 60.71 | 59.69 | 60.58 | 477,205 | +0.89(+1.50%) |
Feb 15, 2006 | 58.62 | 60.23 | 58.26 | 59.68 | 635,278 | +1.51(+2.60%) |
Feb 14, 2006 | 57.59 | 58.56 | 56.97 | 58.17 | 636,822 | +0.58(+1.01%) |
Feb 13, 2006 | 58.91 | 59.10 | 57.38 | 57.58 | 627,245 | -1.32(-2.24%) |
Feb 10, 2006 | 60.64 | 60.77 | 57.94 | 58.91 | 1,086,738 | -1.65(-2.73%) |
Feb 09, 2006 | 58.99 | 61.42 | 58.76 | 60.56 | 1,293,314 | +1.03(+1.73%) |
Feb 08, 2006 | 58.48 | 59.70 | 56.62 | 59.53 | 1,452,829 | +1.05(+1.79%) |
Feb 07, 2006 | 59.47 | 59.72 | 58.19 | 58.48 | 608,400 | -1.46(-2.43%) |
Feb 06, 2006 | 60.15 | 60.59 | 59.56 | 59.93 | 265,892 | -0.51(-0.85%) |
Feb 03, 2006 | 60.59 | 60.69 | 59.82 | 60.45 | 562,265 | -0.68(-1.11%) |
Feb 02, 2006 | 60.80 | 61.50 | 60.68 | 61.13 | 709,319 | -0.31(-0.51%) |