Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 58.75 | 58.99 | 57.75 | 58.00 | 92,000 | +0.01(+0.02%) |
Apr 27, 2006 | 59.60 | 59.60 | 57.85 | 57.99 | 28,200 | -1.93(-3.22%) |
Apr 26, 2006 | 59.98 | 60.26 | 59.91 | 59.92 | 25,000 | +0.70(+1.18%) |
Apr 25, 2006 | 59.55 | 59.98 | 58.83 | 59.22 | 14,700 | -1.63(-2.68%) |
Apr 24, 2006 | 60.79 | 60.92 | 60.22 | 60.85 | 32,100 | -0.77(-1.25%) |
Apr 21, 2006 | 60.27 | 62.00 | 60.27 | 61.62 | 41,600 | +2.42(+4.09%) |
Apr 20, 2006 | 59.85 | 59.85 | 58.95 | 59.20 | 20,100 | -0.97(-1.61%) |
Apr 19, 2006 | 60.50 | 60.60 | 59.85 | 60.17 | 23,900 | -0.93(-1.52%) |
Apr 18, 2006 | 59.54 | 61.26 | 59.54 | 61.10 | 71,300 | +2.22(+3.77%) |
Apr 17, 2006 | 58.23 | 59.19 | 58.21 | 58.88 | 34,800 | +0.66(+1.13%) |
Apr 13, 2006 | 58.25 | 58.24 | 57.75 | 58.22 | 13,000 | -0.03(-0.05%) |
Apr 12, 2006 | 57.77 | 58.34 | 57.77 | 58.25 | 17,300 | +0.53(+0.92%) |
Apr 11, 2006 | 59.75 | 59.75 | 57.62 | 57.72 | 43,600 | -0.84(-1.43%) |
Apr 10, 2006 | 57.65 | 58.76 | 57.56 | 58.56 | 46,600 | +1.76(+3.10%) |
Apr 07, 2006 | 57.05 | 57.20 | 56.30 | 56.80 | 91,500 | -2.00(-3.40%) |
Apr 06, 2006 | 59.10 | 59.55 | 58.69 | 58.80 | 42,200 | -1.04(-1.74%) |
Apr 05, 2006 | 59.10 | 59.87 | 59.00 | 59.84 | 26,900 | +0.69(+1.17%) |
Apr 04, 2006 | 59.45 | 59.55 | 58.82 | 59.15 | 49,400 | +1.37(+2.37%) |
Apr 03, 2006 | 57.10 | 58.27 | 57.10 | 57.78 | 45,300 | +0.82(+1.44%) |
Mar 31, 2006 | 55.20 | 57.00 | 55.20 | 56.96 | 51,800 | +2.86(+5.29%) |
Mar 30, 2006 | 55.75 | 56.19 | 53.58 | 54.10 | 117,200 | -3.48(-6.04%) |
Mar 29, 2006 | 56.78 | 57.89 | 56.60 | 57.58 | 41,900 | +0.93(+1.64%) |
Mar 28, 2006 | 57.60 | 57.60 | 56.01 | 56.65 | 96,400 | -1.35(-2.33%) |
Mar 27, 2006 | 61.10 | 61.10 | 57.38 | 58.00 | 151,000 | -6.03(-9.42%) |
Mar 24, 2006 | 63.35 | 64.60 | 63.20 | 64.03 | 30,200 | +0.43(+0.68%) |
Mar 23, 2006 | 63.00 | 63.60 | 62.72 | 63.60 | 48,400 | +3.23(+5.35%) |
Mar 22, 2006 | 59.50 | 60.50 | 59.45 | 60.37 | 50,600 | +1.42(+2.41%) |
Mar 21, 2006 | 59.55 | 59.84 | 58.95 | 58.95 | 14,600 | -0.47(-0.79%) |
Mar 20, 2006 | 59.78 | 59.80 | 59.38 | 59.42 | 13,600 | -0.36(-0.60%) |
Mar 17, 2006 | 59.90 | 59.99 | 59.77 | 59.78 | 8,900 | -0.12(-0.20%) |
Mar 16, 2006 | 59.50 | 60.00 | 59.40 | 59.90 | 19,400 | -0.10(-0.17%) |
Mar 15, 2006 | 59.30 | 60.00 | 59.30 | 60.00 | 17,600 | +1.19(+2.02%) |
Mar 14, 2006 | 58.50 | 58.82 | 57.70 | 58.81 | 22,600 | +0.00(+0.00%) |
Mar 13, 2006 | 58.75 | 59.07 | 58.75 | 58.81 | 15,700 | +1.03(+1.78%) |
Mar 10, 2006 | 57.00 | 57.85 | 56.85 | 57.78 | 12,100 | +1.08(+1.90%) |
Mar 09, 2006 | 56.70 | 57.30 | 56.65 | 56.70 | 12,000 | -0.32(-0.56%) |
Mar 08, 2006 | 57.00 | 57.03 | 56.35 | 57.02 | 37,100 | -1.05(-1.81%) |
Mar 07, 2006 | 58.93 | 58.93 | 57.90 | 58.07 | 23,800 | -0.93(-1.58%) |
Mar 06, 2006 | 59.00 | 60.12 | 58.84 | 59.00 | 33,000 | -1.20(-1.99%) |
Mar 03, 2006 | 58.90 | 60.33 | 58.90 | 60.20 | 69,800 | +4.11(+7.33%) |
Mar 02, 2006 | 55.80 | 56.40 | 55.68 | 56.09 | 34,400 | -0.01(-0.02%) |
Mar 01, 2006 | 55.75 | 56.10 | 55.60 | 56.10 | 15,800 | +0.22(+0.39%) |
Feb 28, 2006 | 55.95 | 56.40 | 55.59 | 55.88 | 24,700 | -0.07(-0.13%) |
Feb 27, 2006 | 56.30 | 56.54 | 55.51 | 55.95 | 41,700 | -1.76(-3.05%) |
Feb 24, 2006 | 57.50 | 57.77 | 56.80 | 57.71 | 33,800 | -1.00(-1.70%) |
Feb 23, 2006 | 59.25 | 59.25 | 58.53 | 58.71 | 33,500 | -0.54(-0.91%) |
Feb 22, 2006 | 59.25 | 59.35 | 59.11 | 59.25 | 35,400 | +1.95(+3.40%) |
Feb 21, 2006 | 56.69 | 57.30 | 56.65 | 57.30 | 32,000 | +1.95(+3.52%) |
Feb 17, 2006 | 55.08 | 55.50 | 55.00 | 55.35 | 27,000 | +0.05(+0.09%) |
Feb 16, 2006 | 54.90 | 55.38 | 54.02 | 55.30 | 139,300 | +1.40(+2.60%) |
Feb 15, 2006 | 54.00 | 54.35 | 53.68 | 53.90 | 30,000 | +2.50(+4.86%) |
Feb 14, 2006 | 51.00 | 51.48 | 50.95 | 51.40 | 17,600 | +0.80(+1.58%) |
Feb 13, 2006 | 50.85 | 50.98 | 50.46 | 50.60 | 21,500 | +0.30(+0.60%) |
Feb 10, 2006 | 50.70 | 50.80 | 50.02 | 50.30 | 32,300 | +1.67(+3.43%) |
Feb 09, 2006 | 49.25 | 49.25 | 48.62 | 48.63 | 22,300 | -1.57(-3.13%) |
Feb 08, 2006 | 50.00 | 50.23 | 49.38 | 50.20 | 35,300 | +1.50(+3.08%) |
Feb 07, 2006 | 49.25 | 49.28 | 48.55 | 48.70 | 37,300 | -0.58(-1.18%) |
Feb 06, 2006 | 48.20 | 49.30 | 48.20 | 49.28 | 32,300 | +1.96(+4.14%) |
Feb 03, 2006 | 47.75 | 47.75 | 46.81 | 47.32 | 42,200 | -0.80(-1.66%) |
Feb 02, 2006 | 48.90 | 48.90 | 48.03 | 48.12 | 42,400 | -2.98(-5.83%) |