Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.53 | 52.18 | 51.20 | 51.89 | 2,711,211 | +0.01(+0.02%) |
Apr 27, 2006 | 51.89 | 52.51 | 50.25 | 51.89 | 4,665,783 | +0.00(+0.00%) |
Apr 26, 2006 | 58.25 | 58.25 | 51.26 | 51.89 | 12,431,495 | -7.05(-11.97%) |
Apr 25, 2006 | 59.42 | 59.43 | 58.90 | 58.94 | 1,093,494 | -0.51(-0.86%) |
Apr 24, 2006 | 59.39 | 59.63 | 59.06 | 59.45 | 976,748 | +0.06(+0.10%) |
Apr 21, 2006 | 60.00 | 60.04 | 58.99 | 59.39 | 804,437 | -0.33(-0.55%) |
Apr 20, 2006 | 59.32 | 59.83 | 59.32 | 59.72 | 1,093,494 | +0.40(+0.68%) |
Apr 19, 2006 | 59.50 | 59.72 | 58.84 | 59.32 | 1,064,576 | -0.22(-0.37%) |
Apr 18, 2006 | 59.01 | 59.82 | 59.02 | 59.53 | 2,655,885 | +0.54(+0.91%) |
Apr 17, 2006 | 57.99 | 59.10 | 57.99 | 59.00 | 1,579,120 | +0.67(+1.15%) |
Apr 13, 2006 | 58.30 | 58.46 | 58.14 | 58.33 | 861,914 | +0.03(+0.06%) |
Apr 12, 2006 | 58.45 | 58.53 | 58.02 | 58.30 | 958,346 | -0.08(-0.13%) |
Apr 11, 2006 | 58.87 | 58.87 | 58.11 | 58.37 | 1,757,406 | -0.54(-0.92%) |
Apr 10, 2006 | 59.42 | 59.43 | 58.79 | 58.91 | 1,096,840 | -0.39(-0.66%) |
Apr 07, 2006 | 59.25 | 59.63 | 59.21 | 59.31 | 1,051,790 | -0.11(-0.18%) |
Apr 06, 2006 | 59.61 | 59.63 | 59.15 | 59.42 | 1,848,222 | -0.19(-0.32%) |
Apr 05, 2006 | 60.84 | 60.85 | 59.61 | 59.61 | 1,707,816 | -1.02(-1.68%) |
Apr 04, 2006 | 60.72 | 60.97 | 60.50 | 60.63 | 1,097,079 | +0.12(+0.19%) |
Apr 03, 2006 | 60.30 | 61.33 | 60.28 | 60.51 | 1,828,027 | +0.71(+1.19%) |
Mar 31, 2006 | 59.30 | 60.21 | 59.17 | 59.80 | 1,464,405 | +0.51(+0.86%) |
Mar 30, 2006 | 59.56 | 59.73 | 59.00 | 59.29 | 968,264 | -0.26(-0.44%) |
Mar 29, 2006 | 58.25 | 59.73 | 58.13 | 59.55 | 1,195,423 | +1.31(+2.26%) |
Mar 28, 2006 | 59.04 | 59.38 | 58.09 | 58.24 | 1,014,867 | -0.74(-1.25%) |
Mar 27, 2006 | 59.06 | 59.16 | 58.80 | 58.97 | 802,047 | -0.08(-0.14%) |
Mar 24, 2006 | 58.16 | 59.13 | 58.16 | 59.06 | 1,155,392 | +0.71(+1.22%) |
Mar 23, 2006 | 58.29 | 58.45 | 57.79 | 58.35 | 953,327 | +0.17(+0.29%) |
Mar 22, 2006 | 58.13 | 58.55 | 58.10 | 58.18 | 1,640,779 | +0.48(+0.83%) |
Mar 21, 2006 | 58.25 | 58.37 | 57.62 | 57.70 | 940,780 | -0.59(-1.02%) |
Mar 20, 2006 | 58.58 | 58.67 | 58.21 | 58.30 | 1,259,472 | -0.16(-0.27%) |
Mar 17, 2006 | 57.99 | 58.53 | 57.63 | 58.45 | 1,595,132 | +0.66(+1.14%) |
Mar 16, 2006 | 58.58 | 58.69 | 57.78 | 57.79 | 1,337,024 | -0.68(-1.16%) |
Mar 15, 2006 | 57.62 | 58.61 | 57.57 | 58.47 | 1,735,419 | +0.60(+1.04%) |
Mar 14, 2006 | 56.52 | 57.87 | 56.44 | 57.87 | 2,104,418 | +1.35(+2.38%) |
Mar 13, 2006 | 56.49 | 56.65 | 56.34 | 56.52 | 873,983 | -0.01(-0.01%) |
Mar 10, 2006 | 55.82 | 56.53 | 55.69 | 56.53 | 852,713 | +0.59(+1.05%) |
Mar 09, 2006 | 55.86 | 56.32 | 55.65 | 55.94 | 1,350,407 | +0.00(+0.00%) |
Mar 08, 2006 | 56.17 | 56.18 | 55.35 | 55.94 | 1,628,471 | -0.22(-0.39%) |
Mar 07, 2006 | 56.66 | 56.70 | 56.12 | 56.16 | 1,025,143 | -0.47(-0.83%) |
Mar 06, 2006 | 56.49 | 56.97 | 56.40 | 56.63 | 1,202,712 | +0.02(+0.03%) |
Mar 03, 2006 | 56.85 | 57.02 | 56.05 | 56.61 | 2,351,055 | -0.29(-0.51%) |
Mar 02, 2006 | 57.23 | 57.23 | 56.49 | 56.91 | 1,521,882 | -0.33(-0.57%) |
Mar 01, 2006 | 56.15 | 57.27 | 56.07 | 57.23 | 1,866,504 | +1.16(+2.07%) |
Feb 28, 2006 | 57.18 | 57.20 | 56.07 | 56.07 | 1,766,846 | -1.11(-1.95%) |
Feb 27, 2006 | 56.82 | 57.27 | 56.82 | 57.18 | 1,491,650 | +0.31(+0.54%) |
Feb 24, 2006 | 56.29 | 56.91 | 56.16 | 56.87 | 1,278,830 | +0.59(+1.04%) |
Feb 23, 2006 | 56.19 | 56.66 | 55.89 | 56.29 | 1,396,054 | +0.11(+0.19%) |
Feb 22, 2006 | 54.94 | 56.25 | 54.88 | 56.18 | 1,792,418 | +1.74(+3.20%) |
Feb 21, 2006 | 54.23 | 54.60 | 54.19 | 54.44 | 1,382,910 | +0.03(+0.06%) |
Feb 17, 2006 | 54.48 | 54.50 | 54.18 | 54.40 | 1,026,099 | -0.08(-0.14%) |
Feb 16, 2006 | 54.31 | 54.49 | 54.14 | 54.48 | 1,046,174 | +0.08(+0.15%) |
Feb 15, 2006 | 53.68 | 54.45 | 53.44 | 54.40 | 1,206,058 | +0.50(+0.93%) |
Feb 14, 2006 | 53.01 | 54.04 | 52.98 | 53.89 | 2,087,330 | +1.18(+2.24%) |
Feb 13, 2006 | 53.39 | 53.45 | 52.57 | 52.71 | 972,805 | -0.93(-1.73%) |
Feb 10, 2006 | 53.28 | 53.75 | 53.06 | 53.64 | 2,066,060 | +0.37(+0.69%) |
Feb 09, 2006 | 52.43 | 53.52 | 52.43 | 53.27 | 1,906,535 | +0.58(+1.10%) |
Feb 08, 2006 | 52.47 | 53.33 | 52.26 | 52.70 | 1,540,284 | +0.79(+1.52%) |
Feb 07, 2006 | 52.93 | 53.12 | 51.85 | 51.91 | 2,439,361 | -1.65(-3.08%) |
Feb 06, 2006 | 53.64 | 53.78 | 53.37 | 53.56 | 1,658,823 | +0.09(+0.17%) |
Feb 03, 2006 | 53.98 | 54.42 | 52.72 | 53.47 | 2,398,972 | -0.05(-0.09%) |
Feb 02, 2006 | 53.22 | 53.70 | 52.96 | 53.52 | 2,784,461 | +0.29(+0.55%) |