Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.36 | 52.52 | 51.85 | 52.26 | 33,487 | -0.03(-0.05%) |
Apr 27, 2006 | 52.42 | 52.56 | 51.88 | 52.29 | 70,060 | -0.14(-0.26%) |
Apr 26, 2006 | 52.25 | 52.70 | 52.14 | 52.42 | 77,918 | +0.45(+0.86%) |
Apr 25, 2006 | 52.15 | 52.29 | 51.81 | 51.98 | 31,578 | -0.23(-0.44%) |
Apr 24, 2006 | 51.76 | 52.36 | 51.76 | 52.21 | 50,745 | +0.45(+0.87%) |
Apr 21, 2006 | 51.61 | 51.88 | 51.32 | 51.76 | 42,300 | +0.18(+0.34%) |
Apr 20, 2006 | 51.49 | 52.07 | 51.47 | 51.58 | 36,058 | +0.18(+0.34%) |
Apr 19, 2006 | 51.68 | 52.02 | 50.95 | 51.40 | 53,463 | -0.27(-0.53%) |
Apr 18, 2006 | 50.83 | 51.74 | 50.78 | 51.68 | 75,421 | +1.18(+2.35%) |
Apr 17, 2006 | 51.06 | 51.47 | 50.21 | 50.49 | 67,930 | -0.71(-1.38%) |
Apr 13, 2006 | 51.65 | 51.62 | 50.70 | 51.20 | 76,522 | -0.45(-0.87%) |
Apr 12, 2006 | 52.15 | 52.17 | 50.89 | 51.65 | 80,782 | -0.56(-1.07%) |
Apr 11, 2006 | 52.59 | 52.70 | 52.03 | 52.21 | 55,078 | -1.88(-3.47%) |
Apr 10, 2006 | 53.31 | 54.11 | 53.24 | 54.09 | 54,858 | +1.02(+1.92%) |
Apr 07, 2006 | 53.17 | 53.54 | 52.70 | 53.06 | 45,972 | -0.25(-0.46%) |
Apr 06, 2006 | 53.54 | 53.73 | 52.89 | 53.31 | 61,027 | -0.56(-1.04%) |
Apr 05, 2006 | 53.79 | 53.96 | 53.49 | 53.87 | 30,403 | +0.35(+0.66%) |
Apr 04, 2006 | 54.06 | 54.18 | 53.50 | 53.51 | 58,971 | -0.23(-0.43%) |
Apr 03, 2006 | 53.69 | 53.92 | 53.49 | 53.75 | 58,383 | +0.39(+0.74%) |
Mar 31, 2006 | 53.90 | 53.91 | 53.11 | 53.35 | 57,942 | -0.59(-1.09%) |
Mar 30, 2006 | 54.55 | 54.67 | 53.79 | 53.94 | 48,175 | -0.61(-1.12%) |
Mar 29, 2006 | 54.54 | 54.94 | 54.24 | 54.55 | 41,272 | -0.15(-0.27%) |
Mar 28, 2006 | 55.04 | 55.12 | 54.60 | 54.70 | 43,034 | -0.14(-0.25%) |
Mar 27, 2006 | 54.81 | 54.88 | 54.51 | 54.84 | 41,566 | +0.10(+0.17%) |
Mar 24, 2006 | 54.96 | 55.07 | 54.59 | 54.74 | 49,644 | -0.04(-0.07%) |
Mar 23, 2006 | 54.81 | 55.04 | 54.49 | 54.78 | 49,277 | -0.14(-0.25%) |
Mar 22, 2006 | 54.45 | 55.11 | 53.99 | 54.92 | 121,907 | +0.35(+0.65%) |
Mar 21, 2006 | 53.85 | 54.73 | 53.45 | 54.56 | 228,026 | +1.76(+3.33%) |
Mar 20, 2006 | 53.11 | 53.38 | 52.48 | 52.81 | 100,684 | -0.22(-0.41%) |
Mar 17, 2006 | 53.09 | 53.42 | 52.75 | 53.02 | 72,703 | +0.03(+0.05%) |
Mar 16, 2006 | 53.46 | 53.58 | 52.85 | 53.00 | 71,749 | -0.52(-0.97%) |
Mar 15, 2006 | 53.17 | 53.77 | 53.09 | 53.51 | 124,404 | +0.54(+1.03%) |
Mar 14, 2006 | 52.25 | 53.15 | 52.02 | 52.97 | 85,702 | +0.82(+1.57%) |
Mar 13, 2006 | 52.11 | 52.42 | 51.54 | 52.15 | 100,096 | +0.48(+0.92%) |
Mar 10, 2006 | 51.43 | 51.74 | 51.08 | 51.68 | 44,650 | +0.42(+0.82%) |
Mar 09, 2006 | 51.61 | 52.02 | 51.06 | 51.25 | 56,033 | -0.22(-0.42%) |
Mar 08, 2006 | 51.74 | 52.19 | 51.05 | 51.47 | 107,073 | -0.68(-1.31%) |
Mar 07, 2006 | 52.82 | 52.83 | 51.85 | 52.15 | 69,766 | -0.53(-1.01%) |
Mar 06, 2006 | 52.75 | 52.97 | 52.23 | 52.68 | 97,966 | +0.10(+0.18%) |
Mar 03, 2006 | 51.81 | 52.96 | 51.80 | 52.59 | 121,173 | +0.84(+1.63%) |
Mar 02, 2006 | 51.20 | 52.78 | 50.87 | 51.74 | 385,331 | +1.58(+3.15%) |
Mar 01, 2006 | 48.95 | 50.25 | 48.90 | 50.16 | 174,048 | +1.21(+2.48%) |
Feb 28, 2006 | 49.21 | 49.13 | 48.22 | 48.95 | 73,585 | -0.26(-0.53%) |
Feb 27, 2006 | 49.02 | 49.21 | 48.69 | 49.21 | 60,292 | +0.29(+0.58%) |
Feb 24, 2006 | 49.74 | 49.84 | 48.89 | 48.93 | 63,891 | -0.60(-1.21%) |
Feb 23, 2006 | 49.48 | 49.73 | 48.86 | 49.52 | 82,104 | +0.12(+0.25%) |
Feb 22, 2006 | 49.32 | 49.50 | 49.08 | 49.40 | 36,205 | +0.08(+0.17%) |
Feb 21, 2006 | 49.06 | 49.66 | 49.02 | 49.32 | 62,863 | +0.48(+0.98%) |
Feb 17, 2006 | 49.28 | 49.28 | 48.63 | 48.84 | 132,335 | -0.44(-0.88%) |
Feb 16, 2006 | 49.50 | 49.51 | 49.08 | 49.28 | 51,406 | -0.22(-0.44%) |
Feb 15, 2006 | 49.74 | 49.95 | 49.21 | 49.50 | 68,517 | -0.25(-0.49%) |
Feb 14, 2006 | 49.61 | 50.48 | 49.17 | 49.74 | 73,438 | +0.14(+0.27%) |
Feb 13, 2006 | 49.28 | 49.61 | 48.71 | 49.61 | 57,502 | +0.41(+0.83%) |
Feb 10, 2006 | 49.54 | 49.66 | 48.75 | 49.20 | 83,058 | -0.30(-0.61%) |
Feb 09, 2006 | 49.77 | 50.11 | 49.16 | 49.50 | 25,189 | -0.05(-0.11%) |
Feb 08, 2006 | 49.62 | 50.03 | 49.23 | 49.55 | 62,716 | +0.27(+0.55%) |
Feb 07, 2006 | 49.51 | 49.88 | 49.10 | 49.28 | 83,425 | -0.23(-0.47%) |
Feb 06, 2006 | 49.70 | 50.11 | 49.28 | 49.51 | 65,727 | +0.08(+0.17%) |
Feb 03, 2006 | 49.63 | 49.95 | 49.25 | 49.43 | 43,181 | -0.08(-0.17%) |
Feb 02, 2006 | 50.07 | 50.18 | 49.24 | 49.51 | 71,382 | -0.44(-0.87%) |