Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.98 | 54.03 | 51.73 | 51.99 | 1,242,389 | -2.20(-4.06%) |
Apr 27, 2006 | 55.66 | 55.72 | 54.00 | 54.19 | 769,753 | -1.46(-2.63%) |
Apr 26, 2006 | 54.79 | 55.80 | 54.66 | 55.65 | 527,962 | +1.03(+1.88%) |
Apr 25, 2006 | 54.16 | 54.79 | 53.94 | 54.62 | 849,448 | +0.76(+1.42%) |
Apr 24, 2006 | 53.93 | 54.07 | 53.31 | 53.86 | 897,006 | +0.65(+1.21%) |
Apr 21, 2006 | 52.50 | 53.26 | 51.97 | 53.21 | 6,299,762 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.23 | 52.45 | 565,749 | -0.35(-0.66%) |
Apr 19, 2006 | 52.04 | 53.36 | 52.04 | 52.80 | 439,909 | +0.84(+1.62%) |
Apr 18, 2006 | 51.66 | 52.20 | 51.18 | 51.95 | 528,080 | +0.30(+0.58%) |
Apr 17, 2006 | 52.62 | 52.63 | 51.48 | 51.66 | 465,807 | -1.00(-1.90%) |
Apr 13, 2006 | 52.61 | 52.80 | 52.29 | 52.66 | 421,075 | +0.05(+0.10%) |
Apr 12, 2006 | 51.82 | 52.94 | 52.06 | 52.61 | 441,557 | +0.79(+1.52%) |
Apr 11, 2006 | 52.33 | 52.39 | 50.66 | 51.82 | 431,905 | -0.49(-0.94%) |
Apr 10, 2006 | 52.50 | 53.23 | 52.12 | 52.31 | 277,930 | +0.21(+0.41%) |
Apr 07, 2006 | 53.22 | 53.62 | 52.00 | 52.10 | 289,231 | -0.93(-1.76%) |
Apr 06, 2006 | 54.11 | 54.18 | 52.12 | 53.03 | 462,511 | -1.15(-2.12%) |
Apr 05, 2006 | 53.84 | 54.21 | 53.49 | 54.18 | 218,130 | +0.37(+0.69%) |
Apr 04, 2006 | 53.44 | 53.85 | 52.91 | 53.81 | 320,191 | +0.60(+1.13%) |
Apr 03, 2006 | 52.88 | 53.60 | 52.82 | 53.20 | 493,706 | +0.33(+0.63%) |
Mar 31, 2006 | 52.92 | 52.97 | 52.17 | 52.87 | 287,465 | +0.20(+0.39%) |
Mar 30, 2006 | 52.91 | 53.07 | 52.32 | 52.67 | 253,680 | -0.10(-0.19%) |
Mar 29, 2006 | 52.03 | 52.80 | 51.89 | 52.77 | 294,058 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.72 | 51.95 | 303,475 | -0.13(-0.24%) |
Mar 27, 2006 | 52.16 | 52.28 | 51.94 | 52.07 | 309,361 | +0.15(+0.29%) |
Mar 24, 2006 | 51.25 | 52.63 | 51.23 | 51.92 | 622,371 | +0.71(+1.38%) |
Mar 23, 2006 | 51.39 | 51.44 | 50.42 | 51.22 | 336,553 | -0.25(-0.50%) |
Mar 22, 2006 | 51.43 | 51.74 | 50.47 | 51.47 | 463,806 | +0.42(+0.82%) |
Mar 21, 2006 | 50.50 | 51.47 | 50.48 | 51.05 | 485,701 | +0.60(+1.20%) |
Mar 20, 2006 | 49.74 | 50.77 | 49.70 | 50.45 | 316,071 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.70 | 49.31 | 49.65 | 284,522 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.12 | 48.94 | 49.36 | 362,687 | +0.48(+0.99%) |
Mar 15, 2006 | 48.99 | 49.02 | 48.55 | 48.88 | 315,953 | -0.09(-0.19%) |
Mar 14, 2006 | 48.79 | 49.14 | 48.68 | 48.97 | 302,886 | +0.20(+0.40%) |
Mar 13, 2006 | 49.27 | 49.32 | 48.39 | 48.78 | 488,997 | -0.17(-0.35%) |
Mar 10, 2006 | 48.00 | 49.30 | 48.00 | 48.95 | 290,055 | +0.97(+2.02%) |
Mar 09, 2006 | 47.83 | 48.47 | 47.69 | 47.98 | 284,640 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.03 | 47.04 | 47.76 | 252,974 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.10 | 47.61 | 48.04 | 346,559 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.55 | 47.91 | 47.93 | 327,960 | +0.00(+0.00%) |
Mar 03, 2006 | 48.42 | 48.68 | 47.93 | 47.93 | 341,733 | -0.70(-1.45%) |
Mar 02, 2006 | 48.42 | 48.67 | 48.15 | 48.63 | 613,660 | +0.25(+0.53%) |
Mar 01, 2006 | 48.42 | 48.42 | 47.92 | 48.38 | 476,519 | +0.19(+0.39%) |
Feb 28, 2006 | 48.51 | 48.76 | 47.92 | 48.19 | 587,409 | -0.31(-0.65%) |
Feb 27, 2006 | 48.42 | 49.13 | 48.03 | 48.51 | 560,334 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.25 | 47.50 | 48.17 | 349,620 | +0.56(+1.18%) |
Feb 23, 2006 | 47.53 | 47.74 | 47.36 | 47.61 | 306,536 | +0.08(+0.18%) |
Feb 22, 2006 | 48.04 | 48.25 | 47.50 | 47.52 | 475,695 | -0.11(-0.23%) |
Feb 21, 2006 | 47.83 | 47.85 | 47.40 | 47.63 | 333,257 | +0.35(+0.74%) |
Feb 17, 2006 | 47.06 | 47.78 | 47.02 | 47.28 | 232,256 | +0.15(+0.32%) |
Feb 16, 2006 | 46.65 | 47.16 | 46.51 | 47.13 | 377,872 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.73 | 46.34 | 46.65 | 259,684 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.68 | 332,669 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.44 | 45.24 | 45.43 | 327,372 | -0.87(-1.87%) |
Feb 10, 2006 | 45.80 | 46.30 | 45.41 | 46.30 | 343,263 | +0.42(+0.91%) |
Feb 09, 2006 | 46.03 | 46.27 | 45.83 | 45.88 | 326,077 | +0.03(+0.06%) |
Feb 08, 2006 | 46.98 | 47.10 | 45.69 | 45.86 | 651,683 | -0.33(-0.72%) |
Feb 07, 2006 | 46.98 | 47.10 | 45.88 | 46.19 | 517,132 | -0.63(-1.34%) |
Feb 06, 2006 | 46.39 | 47.16 | 46.38 | 46.82 | 732,437 | +0.51(+1.10%) |
Feb 03, 2006 | 46.30 | 46.61 | 44.70 | 46.31 | 1,194,713 | -0.29(-0.62%) |
Feb 02, 2006 | 43.37 | 46.86 | 43.32 | 46.59 | 2,087,011 | +5.22(+12.63%) |