Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.95 | 54.59 | 53.88 | 54.11 | 869,572 | +0.13(+0.24%) |
Apr 27, 2006 | 54.32 | 54.70 | 53.90 | 53.98 | 1,271,556 | -0.28(-0.52%) |
Apr 26, 2006 | 53.79 | 54.51 | 53.78 | 54.27 | 815,557 | +0.52(+0.96%) |
Apr 25, 2006 | 54.22 | 54.49 | 53.55 | 53.75 | 1,199,342 | -0.53(-0.97%) |
Apr 24, 2006 | 54.31 | 54.44 | 53.89 | 54.27 | 613,522 | -0.08(-0.14%) |
Apr 21, 2006 | 55.08 | 55.09 | 53.95 | 54.35 | 1,015,969 | -0.38(-0.69%) |
Apr 20, 2006 | 55.21 | 56.77 | 54.01 | 54.73 | 2,742,133 | +1.79(+3.37%) |
Apr 19, 2006 | 52.34 | 53.26 | 52.18 | 52.95 | 531,804 | +0.35(+0.67%) |
Apr 18, 2006 | 52.57 | 52.70 | 52.00 | 52.59 | 677,158 | +0.03(+0.05%) |
Apr 17, 2006 | 51.54 | 52.60 | 51.54 | 52.57 | 591,963 | +0.90(+1.74%) |
Apr 13, 2006 | 52.33 | 52.39 | 51.58 | 51.67 | 1,147,414 | -0.66(-1.27%) |
Apr 12, 2006 | 51.55 | 52.74 | 51.50 | 52.33 | 647,021 | +1.00(+1.95%) |
Apr 11, 2006 | 51.28 | 51.75 | 51.27 | 51.33 | 789,593 | +0.18(+0.35%) |
Apr 10, 2006 | 51.43 | 51.48 | 50.75 | 51.15 | 606,568 | -0.27(-0.52%) |
Apr 07, 2006 | 51.83 | 52.11 | 51.26 | 51.42 | 459,475 | -0.37(-0.72%) |
Apr 06, 2006 | 51.99 | 52.17 | 51.71 | 51.79 | 406,272 | -0.19(-0.37%) |
Apr 05, 2006 | 51.90 | 52.27 | 51.69 | 51.98 | 917,444 | +0.16(+0.32%) |
Apr 04, 2006 | 51.25 | 51.95 | 50.57 | 51.82 | 1,386,657 | -0.22(-0.43%) |
Apr 03, 2006 | 52.08 | 52.52 | 51.93 | 52.04 | 405,344 | +0.06(+0.12%) |
Mar 31, 2006 | 51.41 | 52.18 | 51.38 | 51.98 | 525,777 | +0.49(+0.95%) |
Mar 30, 2006 | 51.72 | 51.80 | 51.00 | 51.49 | 635,082 | -0.09(-0.18%) |
Mar 29, 2006 | 51.71 | 51.89 | 51.36 | 51.58 | 524,038 | -0.08(-0.15%) |
Mar 28, 2006 | 52.29 | 52.57 | 51.60 | 51.66 | 634,155 | -0.55(-1.06%) |
Mar 27, 2006 | 51.87 | 52.29 | 51.52 | 52.21 | 404,881 | +0.43(+0.83%) |
Mar 24, 2006 | 51.76 | 52.09 | 51.44 | 51.78 | 441,973 | +0.35(+0.67%) |
Mar 23, 2006 | 52.28 | 52.29 | 51.27 | 51.44 | 807,096 | -0.90(-1.71%) |
Mar 22, 2006 | 51.76 | 52.43 | 51.69 | 52.33 | 472,110 | +0.30(+0.58%) |
Mar 21, 2006 | 52.41 | 52.98 | 51.80 | 52.03 | 637,053 | -0.69(-1.31%) |
Mar 20, 2006 | 52.37 | 52.90 | 51.98 | 52.72 | 622,911 | +0.22(+0.43%) |
Mar 17, 2006 | 52.41 | 52.57 | 52.10 | 52.50 | 714,366 | +0.30(+0.58%) |
Mar 16, 2006 | 51.58 | 52.27 | 51.50 | 52.19 | 744,040 | +0.70(+1.36%) |
Mar 15, 2006 | 51.56 | 51.82 | 49.50 | 51.50 | 1,292,884 | -0.07(-0.13%) |
Mar 14, 2006 | 50.30 | 51.75 | 50.29 | 51.56 | 811,848 | +1.22(+2.42%) |
Mar 13, 2006 | 49.91 | 50.65 | 49.91 | 50.35 | 489,844 | +0.58(+1.16%) |
Mar 10, 2006 | 49.56 | 50.06 | 49.26 | 49.77 | 310,180 | +0.22(+0.44%) |
Mar 09, 2006 | 50.25 | 50.34 | 49.48 | 49.55 | 444,523 | -0.70(-1.39%) |
Mar 08, 2006 | 49.91 | 50.27 | 49.55 | 50.25 | 454,723 | +0.41(+0.83%) |
Mar 07, 2006 | 49.78 | 49.87 | 49.23 | 49.84 | 566,230 | +0.04(+0.09%) |
Mar 06, 2006 | 50.15 | 50.54 | 49.30 | 49.80 | 517,084 | -0.14(-0.28%) |
Mar 03, 2006 | 49.76 | 50.23 | 49.75 | 49.93 | 698,138 | +0.18(+0.36%) |
Mar 02, 2006 | 49.68 | 50.00 | 49.38 | 49.75 | 530,066 | -0.14(-0.28%) |
Mar 01, 2006 | 49.00 | 49.97 | 48.61 | 49.89 | 799,561 | +0.93(+1.90%) |
Feb 28, 2006 | 49.33 | 49.54 | 48.43 | 48.96 | 834,915 | -0.37(-0.75%) |
Feb 27, 2006 | 48.51 | 49.49 | 48.49 | 49.33 | 454,491 | +0.78(+1.60%) |
Feb 24, 2006 | 48.82 | 48.87 | 48.19 | 48.55 | 412,183 | -0.44(-0.90%) |
Feb 23, 2006 | 48.52 | 49.14 | 47.64 | 48.99 | 627,200 | +0.30(+0.62%) |
Feb 22, 2006 | 47.92 | 48.85 | 47.59 | 48.69 | 891,132 | +0.70(+1.46%) |
Feb 21, 2006 | 48.66 | 48.78 | 47.67 | 47.99 | 506,883 | -0.79(-1.63%) |
Feb 17, 2006 | 48.85 | 48.94 | 48.31 | 48.79 | 506,188 | -0.05(-0.11%) |
Feb 16, 2006 | 49.09 | 49.21 | 48.62 | 48.84 | 341,593 | -0.19(-0.39%) |
Feb 15, 2006 | 49.19 | 49.60 | 48.87 | 49.03 | 555,335 | -0.26(-0.53%) |
Feb 14, 2006 | 47.88 | 49.46 | 47.41 | 49.29 | 855,199 | +1.54(+3.23%) |
Feb 13, 2006 | 47.99 | 48.14 | 47.04 | 47.74 | 471,182 | -0.12(-0.25%) |
Feb 10, 2006 | 48.05 | 48.31 | 47.60 | 47.86 | 412,763 | -0.24(-0.50%) |
Feb 09, 2006 | 48.03 | 48.53 | 47.64 | 48.11 | 549,423 | +0.09(+0.18%) |
Feb 08, 2006 | 48.51 | 48.51 | 47.60 | 48.02 | 624,650 | -0.32(-0.66%) |
Feb 07, 2006 | 47.84 | 48.92 | 47.71 | 48.34 | 887,307 | +0.41(+0.86%) |
Feb 06, 2006 | 48.18 | 48.36 | 47.83 | 47.92 | 482,542 | -0.22(-0.45%) |
Feb 03, 2006 | 48.27 | 48.58 | 47.98 | 48.14 | 515,693 | -0.13(-0.27%) |
Feb 02, 2006 | 48.56 | 48.99 | 47.64 | 48.27 | 774,988 | -0.29(-0.60%) |