Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 53.94 | 54.28 | 53.91 | 54.18 | 667,573 | +0.35(+0.65%) |
Apr 27, 2006 | 53.28 | 54.06 | 53.15 | 53.84 | 1,096,658 | +0.29(+0.54%) |
Apr 26, 2006 | 53.63 | 53.86 | 53.49 | 53.55 | 692,139 | +0.07(+0.14%) |
Apr 25, 2006 | 53.88 | 53.91 | 53.33 | 53.47 | 997,150 | -0.32(-0.59%) |
Apr 24, 2006 | 53.73 | 53.88 | 53.56 | 53.79 | 646,318 | -0.12(-0.23%) |
Apr 21, 2006 | 53.97 | 54.05 | 53.71 | 53.91 | 954,503 | +0.09(+0.16%) |
Apr 20, 2006 | 53.84 | 54.07 | 53.59 | 53.83 | 1,208,863 | +0.01(+0.03%) |
Apr 19, 2006 | 53.75 | 53.84 | 53.50 | 53.81 | 991,629 | +0.15(+0.28%) |
Apr 18, 2006 | 52.91 | 53.76 | 52.78 | 53.66 | 1,047,801 | +0.90(+1.70%) |
Apr 17, 2006 | 52.74 | 52.90 | 52.53 | 52.76 | 853,615 | +0.04(+0.08%) |
Apr 13, 2006 | 52.72 | 52.81 | 52.46 | 52.72 | 907,579 | +0.00(+0.00%) |
Apr 12, 2006 | 52.77 | 53.02 | 52.58 | 52.72 | 482,496 | +0.15(+0.29%) |
Apr 11, 2006 | 53.15 | 53.26 | 52.49 | 52.57 | 1,594,336 | -0.49(-0.93%) |
Apr 10, 2006 | 53.04 | 53.24 | 52.90 | 53.06 | 532,871 | +0.08(+0.15%) |
Apr 07, 2006 | 53.60 | 53.71 | 52.87 | 52.98 | 784,470 | -0.50(-0.93%) |
Apr 06, 2006 | 53.62 | 53.63 | 53.25 | 53.48 | 1,664,309 | -0.21(-0.39%) |
Apr 05, 2006 | 53.51 | 53.74 | 53.37 | 53.69 | 893,225 | +0.28(+0.53%) |
Apr 04, 2006 | 52.98 | 53.47 | 52.85 | 53.41 | 2,056,820 | +0.41(+0.78%) |
Apr 03, 2006 | 53.01 | 53.41 | 52.92 | 52.99 | 641,902 | +0.04(+0.08%) |
Mar 31, 2006 | 53.04 | 53.13 | 52.76 | 52.95 | 644,524 | -0.01(-0.03%) |
Mar 30, 2006 | 53.09 | 53.45 | 52.91 | 52.97 | 591,941 | -0.20(-0.38%) |
Mar 29, 2006 | 53.03 | 53.31 | 52.82 | 53.17 | 846,439 | +0.36(+0.69%) |
Mar 28, 2006 | 53.15 | 53.36 | 52.73 | 52.81 | 980,036 | -0.36(-0.68%) |
Mar 27, 2006 | 53.13 | 53.23 | 53.00 | 53.17 | 434,605 | +0.04(+0.08%) |
Mar 24, 2006 | 53.15 | 53.31 | 51.89 | 53.13 | 726,781 | -0.22(-0.42%) |
Mar 23, 2006 | 53.43 | 53.45 | 53.22 | 53.35 | 1,485,857 | -0.12(-0.23%) |
Mar 22, 2006 | 53.13 | 53.49 | 53.09 | 53.47 | 1,120,672 | +0.36(+0.68%) |
Mar 21, 2006 | 53.42 | 53.60 | 53.00 | 53.11 | 684,548 | -0.35(-0.65%) |
Mar 20, 2006 | 53.56 | 53.67 | 53.34 | 53.46 | 1,324,243 | -0.09(-0.16%) |
Mar 17, 2006 | 53.68 | 53.75 | 53.51 | 53.55 | 1,064,915 | -0.08(-0.15%) |
Mar 16, 2006 | 53.47 | 53.72 | 53.44 | 53.62 | 562,130 | +0.30(+0.56%) |
Mar 15, 2006 | 53.11 | 53.44 | 53.02 | 53.33 | 874,593 | +0.25(+0.48%) |
Mar 14, 2006 | 52.57 | 53.14 | 52.51 | 53.07 | 703,318 | +0.53(+1.01%) |
Mar 13, 2006 | 52.55 | 52.78 | 52.47 | 52.55 | 1,065,191 | +0.17(+0.32%) |
Mar 10, 2006 | 52.03 | 52.48 | 51.94 | 52.38 | 688,965 | +0.38(+0.74%) |
Mar 09, 2006 | 52.26 | 52.41 | 51.99 | 51.99 | 2,376,322 | -0.19(-0.36%) |
Mar 08, 2006 | 52.12 | 52.30 | 51.82 | 52.18 | 1,269,727 | -0.03(-0.06%) |
Mar 07, 2006 | 52.24 | 52.27 | 51.91 | 52.21 | 1,724,621 | -0.07(-0.14%) |
Mar 06, 2006 | 52.70 | 52.78 | 52.18 | 52.28 | 513,963 | -0.33(-0.63%) |
Mar 03, 2006 | 52.59 | 52.99 | 52.44 | 52.62 | 1,013,297 | -0.08(-0.15%) |
Mar 02, 2006 | 52.64 | 52.89 | 52.46 | 52.70 | 1,242,262 | -0.10(-0.19%) |
Mar 01, 2006 | 52.54 | 52.83 | 52.42 | 52.80 | 1,861,255 | +0.39(+0.75%) |
Feb 28, 2006 | 52.86 | 52.77 | 52.31 | 52.41 | 1,090,861 | -0.46(-0.86%) |
Feb 27, 2006 | 52.89 | 53.04 | 52.82 | 52.86 | 788,611 | +0.02(+0.04%) |
Feb 24, 2006 | 52.74 | 52.93 | 52.70 | 52.84 | 851,131 | +0.14(+0.27%) |
Feb 23, 2006 | 52.82 | 52.92 | 52.60 | 52.70 | 575,931 | -0.12(-0.23%) |
Feb 22, 2006 | 52.60 | 52.95 | 52.56 | 52.82 | 681,098 | +0.33(+0.64%) |
Feb 21, 2006 | 52.63 | 52.79 | 52.40 | 52.49 | 999,358 | -0.08(-0.15%) |
Feb 17, 2006 | 52.57 | 52.63 | 52.20 | 52.57 | 759,628 | +0.11(+0.21%) |
Feb 16, 2006 | 52.08 | 52.57 | 52.08 | 52.46 | 762,388 | +0.36(+0.70%) |
Feb 15, 2006 | 51.94 | 52.11 | 51.71 | 52.10 | 651,563 | +0.20(+0.38%) |
Feb 14, 2006 | 51.44 | 52.01 | 51.26 | 51.90 | 844,506 | +0.46(+0.89%) |
Feb 13, 2006 | 51.49 | 51.52 | 51.22 | 51.44 | 751,623 | -0.14(-0.27%) |
Feb 10, 2006 | 51.39 | 51.65 | 51.08 | 51.58 | 1,052,355 | +0.09(+0.17%) |
Feb 09, 2006 | 51.65 | 51.88 | 51.42 | 51.49 | 1,562,041 | -0.05(-0.10%) |
Feb 08, 2006 | 51.36 | 51.57 | 51.09 | 51.55 | 729,955 | +0.35(+0.69%) |
Feb 07, 2006 | 51.57 | 51.60 | 51.12 | 51.19 | 1,158,350 | -0.38(-0.73%) |
Feb 06, 2006 | 51.44 | 51.68 | 51.44 | 51.57 | 933,939 | +0.26(+0.51%) |
Feb 03, 2006 | 51.52 | 51.73 | 51.25 | 51.31 | 760,180 | -0.37(-0.72%) |
Feb 02, 2006 | 52.07 | 52.10 | 51.55 | 51.68 | 1,104,939 | -0.53(-1.01%) |