Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.57 | 63.66 | 62.57 | 63.09 | 39,400 | +0.18(+0.29%) |
Apr 27, 2006 | 62.45 | 64.84 | 62.32 | 62.91 | 54,979 | +0.15(+0.24%) |
Apr 26, 2006 | 62.24 | 63.24 | 62.24 | 62.76 | 105,750 | +0.41(+0.66%) |
Apr 25, 2006 | 62.85 | 63.16 | 62.17 | 62.35 | 97,347 | -0.53(-0.84%) |
Apr 24, 2006 | 63.24 | 63.90 | 62.41 | 62.88 | 106,995 | -0.55(-0.87%) |
Apr 21, 2006 | 64.51 | 64.54 | 63.43 | 63.43 | 51,822 | -0.52(-0.81%) |
Apr 20, 2006 | 63.92 | 64.40 | 63.47 | 63.95 | 56,248 | +0.03(+0.05%) |
Apr 19, 2006 | 64.32 | 64.32 | 63.67 | 63.92 | 71,113 | -0.08(-0.12%) |
Apr 18, 2006 | 63.31 | 64.30 | 63.21 | 64.00 | 95,745 | +0.79(+1.25%) |
Apr 17, 2006 | 65.04 | 65.40 | 62.75 | 63.21 | 101,141 | -1.06(-1.65%) |
Apr 13, 2006 | 64.66 | 64.77 | 63.55 | 64.27 | 87,685 | -0.03(-0.05%) |
Apr 12, 2006 | 64.89 | 64.88 | 64.10 | 64.30 | 33,510 | -0.59(-0.91%) |
Apr 11, 2006 | 65.60 | 65.77 | 64.10 | 64.89 | 212,760 | -0.68(-1.04%) |
Apr 10, 2006 | 66.01 | 66.12 | 65.54 | 65.57 | 122,117 | -0.28(-0.43%) |
Apr 07, 2006 | 66.80 | 66.81 | 65.57 | 65.85 | 64,355 | -0.90(-1.35%) |
Apr 06, 2006 | 66.81 | 67.48 | 66.32 | 66.75 | 42,992 | -0.20(-0.30%) |
Apr 05, 2006 | 66.98 | 66.98 | 66.63 | 66.95 | 64,771 | +0.05(+0.07%) |
Apr 04, 2006 | 66.94 | 66.95 | 66.36 | 66.90 | 110,317 | +0.77(+1.16%) |
Apr 03, 2006 | 66.71 | 66.71 | 65.61 | 66.13 | 67,437 | -0.07(-0.11%) |
Mar 31, 2006 | 65.59 | 66.20 | 65.49 | 66.20 | 91,280 | +0.60(+0.91%) |
Mar 30, 2006 | 66.31 | 66.70 | 65.50 | 65.60 | 115,641 | -1.40(-2.09%) |
Mar 29, 2006 | 66.16 | 67.17 | 65.92 | 67.00 | 138,564 | +0.82(+1.24%) |
Mar 28, 2006 | 65.82 | 66.36 | 65.45 | 66.18 | 60,611 | +0.36(+0.55%) |
Mar 27, 2006 | 66.25 | 66.49 | 65.45 | 65.82 | 50,139 | -0.41(-0.62%) |
Mar 24, 2006 | 66.49 | 66.59 | 65.93 | 66.23 | 56,457 | +0.20(+0.30%) |
Mar 23, 2006 | 65.80 | 66.40 | 65.61 | 66.03 | 90,000 | -0.02(-0.03%) |
Mar 22, 2006 | 66.04 | 66.83 | 65.58 | 66.05 | 383,100 | +0.95(+1.46%) |
Mar 21, 2006 | 64.00 | 65.49 | 63.91 | 65.10 | 205,031 | +1.14(+1.78%) |
Mar 20, 2006 | 63.68 | 64.49 | 63.51 | 63.96 | 133,052 | +0.12(+0.19%) |
Mar 17, 2006 | 63.77 | 64.18 | 63.16 | 63.84 | 206,799 | +0.29(+0.46%) |
Mar 16, 2006 | 64.97 | 64.97 | 63.49 | 63.55 | 126,908 | -1.32(-2.03%) |
Mar 15, 2006 | 64.69 | 64.95 | 64.36 | 64.87 | 245,884 | +0.18(+0.28%) |
Mar 14, 2006 | 65.25 | 65.25 | 64.00 | 64.69 | 395,526 | -0.56(-0.86%) |
Mar 13, 2006 | 63.62 | 65.50 | 63.38 | 65.25 | 287,559 | +1.75(+2.76%) |
Mar 10, 2006 | 62.49 | 63.98 | 61.65 | 63.50 | 354,189 | +1.14(+1.83%) |
Mar 09, 2006 | 56.72 | 63.89 | 56.72 | 62.36 | 527,989 | +8.25(+15.25%) |
Mar 08, 2006 | 53.53 | 54.85 | 53.49 | 54.11 | 61,001 | +0.18(+0.33%) |
Mar 07, 2006 | 53.93 | 54.45 | 53.53 | 53.93 | 58,642 | -0.10(-0.19%) |
Mar 06, 2006 | 53.98 | 54.36 | 53.68 | 54.03 | 94,632 | -0.06(-0.11%) |
Mar 03, 2006 | 53.86 | 54.26 | 53.86 | 54.09 | 136,140 | -0.06(-0.11%) |
Mar 02, 2006 | 54.35 | 54.76 | 54.10 | 54.15 | 57,403 | -0.13(-0.24%) |
Mar 01, 2006 | 54.12 | 54.67 | 53.11 | 54.28 | 87,187 | +0.33(+0.61%) |
Feb 28, 2006 | 56.93 | 56.73 | 53.59 | 53.95 | 94,108 | -2.98(-5.23%) |
Feb 27, 2006 | 55.97 | 57.11 | 55.84 | 56.93 | 38,503 | +0.81(+1.44%) |
Feb 24, 2006 | 54.88 | 56.32 | 54.88 | 56.12 | 48,084 | +1.02(+1.85%) |
Feb 23, 2006 | 55.29 | 57.32 | 54.43 | 55.10 | 86,649 | -0.47(-0.85%) |
Feb 22, 2006 | 54.91 | 55.70 | 54.55 | 55.57 | 46,210 | +0.77(+1.41%) |
Feb 21, 2006 | 55.02 | 55.10 | 54.13 | 54.80 | 43,171 | -0.60(-1.08%) |
Feb 17, 2006 | 56.37 | 56.37 | 55.09 | 55.40 | 29,837 | -0.65(-1.16%) |
Feb 16, 2006 | 56.15 | 56.43 | 55.78 | 56.05 | 52,000 | -0.17(-0.30%) |
Feb 15, 2006 | 54.55 | 56.84 | 54.35 | 56.22 | 115,596 | +1.85(+3.40%) |
Feb 14, 2006 | 53.30 | 54.37 | 53.00 | 54.37 | 426,424 | +1.37(+2.58%) |
Feb 13, 2006 | 52.97 | 53.67 | 52.97 | 53.00 | 63,787 | -0.20(-0.38%) |
Feb 10, 2006 | 53.09 | 53.34 | 52.75 | 53.20 | 161,827 | -0.02(-0.04%) |
Feb 09, 2006 | 54.15 | 54.15 | 53.17 | 53.22 | 58,454 | -0.57(-1.06%) |
Feb 08, 2006 | 54.50 | 54.50 | 53.15 | 53.79 | 44,266 | -0.50(-0.92%) |
Feb 07, 2006 | 55.27 | 55.29 | 53.94 | 54.29 | 69,923 | -1.13(-2.04%) |
Feb 06, 2006 | 55.30 | 55.47 | 53.50 | 55.42 | 127,102 | +0.19(+0.34%) |
Feb 03, 2006 | 55.00 | 56.28 | 55.00 | 55.23 | 79,541 | +0.13(+0.24%) |
Feb 02, 2006 | 56.46 | 56.46 | 55.05 | 55.10 | 94,458 | -1.14(-2.03%) |