Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.79 | 65.59 | 62.79 | 64.13 | 8,366,950 | +3.52(+5.80%) |
Apr 27, 2006 | 60.27 | 61.28 | 60.07 | 60.61 | 1,635,572 | -0.16(-0.26%) |
Apr 26, 2006 | 60.15 | 60.99 | 60.11 | 60.77 | 2,338,170 | +0.97(+1.62%) |
Apr 25, 2006 | 60.16 | 60.24 | 59.21 | 59.80 | 2,160,549 | +0.21(+0.35%) |
Apr 24, 2006 | 59.56 | 59.88 | 59.17 | 59.59 | 1,287,642 | +0.29(+0.48%) |
Apr 21, 2006 | 60.27 | 60.27 | 59.01 | 59.31 | 1,678,866 | -0.41(-0.69%) |
Apr 20, 2006 | 59.59 | 59.98 | 59.35 | 59.72 | 1,777,783 | +0.36(+0.61%) |
Apr 19, 2006 | 59.19 | 59.54 | 58.76 | 59.35 | 3,493,062 | +1.74(+3.03%) |
Apr 18, 2006 | 56.89 | 57.72 | 56.84 | 57.61 | 3,655,200 | +0.93(+1.64%) |
Apr 17, 2006 | 56.19 | 57.04 | 56.18 | 56.68 | 1,478,738 | +0.24(+0.43%) |
Apr 13, 2006 | 56.24 | 56.56 | 56.12 | 56.44 | 1,590,844 | +0.20(+0.35%) |
Apr 12, 2006 | 56.71 | 57.20 | 55.90 | 56.24 | 3,129,650 | -0.64(-1.13%) |
Apr 11, 2006 | 57.37 | 57.53 | 56.73 | 56.89 | 2,156,248 | -0.49(-0.85%) |
Apr 10, 2006 | 57.27 | 57.75 | 57.19 | 57.37 | 1,520,742 | -0.01(-0.02%) |
Apr 07, 2006 | 57.95 | 58.42 | 57.21 | 57.39 | 1,654,638 | -0.66(-1.13%) |
Apr 06, 2006 | 57.93 | 58.11 | 57.58 | 58.04 | 1,856,487 | +0.03(+0.06%) |
Apr 05, 2006 | 57.23 | 58.01 | 57.07 | 58.01 | 2,990,019 | +1.12(+1.97%) |
Apr 04, 2006 | 56.31 | 57.06 | 56.20 | 56.89 | 1,993,107 | +0.59(+1.05%) |
Apr 03, 2006 | 56.45 | 56.60 | 56.10 | 56.29 | 4,042,840 | +0.10(+0.19%) |
Mar 31, 2006 | 56.37 | 56.61 | 55.96 | 56.19 | 3,598,000 | -0.20(-0.36%) |
Mar 30, 2006 | 55.95 | 56.64 | 55.94 | 56.39 | 2,535,144 | +0.45(+0.81%) |
Mar 29, 2006 | 55.48 | 56.16 | 55.44 | 55.94 | 3,321,606 | +0.66(+1.20%) |
Mar 28, 2006 | 55.98 | 56.04 | 55.27 | 55.27 | 2,016,331 | -0.63(-1.14%) |
Mar 27, 2006 | 56.51 | 56.51 | 55.67 | 55.91 | 2,444,255 | -0.58(-1.02%) |
Mar 24, 2006 | 57.20 | 57.36 | 56.43 | 56.49 | 2,435,510 | -0.82(-1.42%) |
Mar 23, 2006 | 57.53 | 57.74 | 57.23 | 57.30 | 1,858,637 | -0.50(-0.87%) |
Mar 22, 2006 | 57.13 | 57.88 | 57.01 | 57.81 | 1,584,680 | +0.57(+1.00%) |
Mar 21, 2006 | 57.79 | 58.04 | 57.22 | 57.23 | 3,072,163 | -0.55(-0.95%) |
Mar 20, 2006 | 57.86 | 58.18 | 57.62 | 57.79 | 2,337,310 | +0.17(+0.29%) |
Mar 17, 2006 | 58.31 | 58.31 | 57.46 | 57.62 | 2,394,079 | -0.39(-0.67%) |
Mar 16, 2006 | 57.89 | 58.56 | 57.89 | 58.01 | 2,278,246 | +0.12(+0.20%) |
Mar 15, 2006 | 57.36 | 58.18 | 57.13 | 57.89 | 4,048,145 | +0.52(+0.90%) |
Mar 14, 2006 | 57.02 | 57.54 | 56.93 | 57.37 | 1,852,042 | +0.23(+0.40%) |
Mar 13, 2006 | 56.89 | 57.55 | 56.86 | 57.14 | 1,653,491 | +0.26(+0.45%) |
Mar 10, 2006 | 56.63 | 57.19 | 56.58 | 56.89 | 1,425,696 | +0.25(+0.44%) |
Mar 09, 2006 | 57.13 | 57.20 | 56.51 | 56.63 | 1,245,351 | -0.36(-0.62%) |
Mar 08, 2006 | 57.49 | 57.49 | 56.70 | 56.99 | 1,956,694 | +0.06(+0.11%) |
Mar 07, 2006 | 57.05 | 57.33 | 56.85 | 56.93 | 1,452,934 | +0.03(+0.05%) |
Mar 06, 2006 | 57.37 | 57.37 | 56.84 | 56.90 | 1,060,419 | -0.32(-0.56%) |
Mar 03, 2006 | 58.36 | 58.36 | 57.19 | 57.22 | 1,362,905 | -0.61(-1.05%) |
Mar 02, 2006 | 57.83 | 58.11 | 57.37 | 57.83 | 1,578,085 | -0.42(-0.72%) |
Mar 01, 2006 | 57.59 | 58.32 | 57.57 | 58.25 | 2,101,486 | +0.78(+1.36%) |
Feb 28, 2006 | 58.09 | 57.69 | 57.08 | 57.46 | 3,332,215 | -0.62(-1.07%) |
Feb 27, 2006 | 58.25 | 58.64 | 57.99 | 58.09 | 1,076,619 | -0.01(-0.02%) |
Feb 24, 2006 | 58.56 | 58.68 | 58.01 | 58.10 | 2,645,816 | -0.84(-1.43%) |
Feb 23, 2006 | 59.29 | 59.43 | 58.11 | 58.94 | 2,105,213 | -0.91(-1.52%) |
Feb 22, 2006 | 58.53 | 59.99 | 58.52 | 59.85 | 2,270,935 | +1.33(+2.26%) |
Feb 21, 2006 | 59.18 | 59.46 | 58.30 | 58.52 | 1,868,959 | +0.17(+0.30%) |
Feb 17, 2006 | 58.49 | 58.89 | 58.25 | 58.35 | 1,632,561 | +0.19(+0.32%) |
Feb 16, 2006 | 58.14 | 58.33 | 57.58 | 58.16 | 1,997,838 | +0.27(+0.46%) |
Feb 15, 2006 | 57.30 | 57.90 | 57.27 | 57.90 | 2,203,270 | +0.61(+1.07%) |
Feb 14, 2006 | 56.33 | 57.50 | 56.15 | 57.28 | 1,778,070 | +0.96(+1.71%) |
Feb 13, 2006 | 56.19 | 56.37 | 55.87 | 56.32 | 1,184,137 | -0.14(-0.25%) |
Feb 10, 2006 | 55.61 | 56.82 | 55.61 | 56.46 | 1,488,343 | +0.29(+0.52%) |
Feb 09, 2006 | 56.03 | 56.65 | 55.88 | 56.17 | 1,413,940 | +0.15(+0.26%) |
Feb 08, 2006 | 55.88 | 56.49 | 55.49 | 56.02 | 1,637,722 | +0.11(+0.20%) |
Feb 07, 2006 | 55.77 | 57.17 | 55.66 | 55.91 | 1,711,121 | +0.14(+0.25%) |
Feb 06, 2006 | 56.36 | 56.45 | 55.71 | 55.77 | 2,633,344 | -0.56(-0.99%) |
Feb 03, 2006 | 56.73 | 56.75 | 55.86 | 56.33 | 3,147,999 | -0.54(-0.96%) |
Feb 02, 2006 | 57.44 | 57.44 | 56.36 | 56.87 | 1,996,547 | -0.57(-1.00%) |