Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 56.60 | 58.32 | 56.32 | 57.93 | 529,500 | +1.43(+2.53%) |
Apr 27, 2006 | 57.25 | 57.75 | 55.13 | 56.50 | 1,129,400 | -3.58(-5.96%) |
Apr 26, 2006 | 64.03 | 64.64 | 59.51 | 60.08 | 610,200 | -3.65(-5.73%) |
Apr 25, 2006 | 64.25 | 64.80 | 63.00 | 63.73 | 324,700 | -0.27(-0.42%) |
Apr 24, 2006 | 65.04 | 65.04 | 63.52 | 64.00 | 276,800 | -1.03(-1.58%) |
Apr 21, 2006 | 64.46 | 65.83 | 63.84 | 65.03 | 201,200 | +1.53(+2.41%) |
Apr 20, 2006 | 64.58 | 64.58 | 62.26 | 63.50 | 339,400 | -1.08(-1.67%) |
Apr 19, 2006 | 63.30 | 64.68 | 63.30 | 64.58 | 195,900 | +1.49(+2.36%) |
Apr 18, 2006 | 61.48 | 63.21 | 62.14 | 63.09 | 161,900 | +1.62(+2.64%) |
Apr 17, 2006 | 61.93 | 62.16 | 61.17 | 61.47 | 228,300 | +0.36(+0.59%) |
Apr 13, 2006 | 61.10 | 61.88 | 59.87 | 61.11 | 182,800 | +0.01(+0.02%) |
Apr 12, 2006 | 61.33 | 61.72 | 60.74 | 61.10 | 278,200 | -0.23(-0.38%) |
Apr 11, 2006 | 62.25 | 62.65 | 60.84 | 61.33 | 351,800 | -0.21(-0.34%) |
Apr 10, 2006 | 60.00 | 61.66 | 59.90 | 61.54 | 297,600 | +2.61(+4.43%) |
Apr 07, 2006 | 59.47 | 59.90 | 58.57 | 58.93 | 266,900 | -0.54(-0.91%) |
Apr 06, 2006 | 57.92 | 60.09 | 57.65 | 59.47 | 345,800 | +1.75(+3.03%) |
Apr 05, 2006 | 56.83 | 58.13 | 56.62 | 57.72 | 192,800 | +1.09(+1.92%) |
Apr 04, 2006 | 56.71 | 57.09 | 55.75 | 56.63 | 229,200 | +0.53(+0.94%) |
Apr 03, 2006 | 56.81 | 57.54 | 56.10 | 56.10 | 336,100 | -0.81(-1.42%) |
Mar 31, 2006 | 57.16 | 57.18 | 56.20 | 56.91 | 215,500 | -0.35(-0.61%) |
Mar 30, 2006 | 56.85 | 57.62 | 56.62 | 57.26 | 187,500 | +0.37(+0.65%) |
Mar 29, 2006 | 55.26 | 56.91 | 55.00 | 56.89 | 239,400 | +1.78(+3.23%) |
Mar 28, 2006 | 55.30 | 55.90 | 54.62 | 55.11 | 291,000 | +0.21(+0.38%) |
Mar 27, 2006 | 55.50 | 55.50 | 54.10 | 54.90 | 352,900 | -0.76(-1.37%) |
Mar 24, 2006 | 54.88 | 55.75 | 54.48 | 55.66 | 158,700 | +0.79(+1.44%) |
Mar 23, 2006 | 53.79 | 55.25 | 53.59 | 54.87 | 251,600 | +1.28(+2.39%) |
Mar 22, 2006 | 52.15 | 53.96 | 52.10 | 53.59 | 362,600 | +1.23(+2.35%) |
Mar 21, 2006 | 53.07 | 54.26 | 52.19 | 52.36 | 360,300 | -0.71(-1.34%) |
Mar 20, 2006 | 54.20 | 54.96 | 52.82 | 53.07 | 245,900 | -1.19(-2.19%) |
Mar 17, 2006 | 54.84 | 55.05 | 53.22 | 54.26 | 367,100 | -0.44(-0.80%) |
Mar 16, 2006 | 54.00 | 55.39 | 53.29 | 54.70 | 242,200 | +0.92(+1.71%) |
Mar 15, 2006 | 53.39 | 53.88 | 52.12 | 53.78 | 188,100 | +0.29(+0.54%) |
Mar 14, 2006 | 51.84 | 53.60 | 51.05 | 53.49 | 171,500 | +1.85(+3.58%) |
Mar 13, 2006 | 51.60 | 52.25 | 51.51 | 51.64 | 289,900 | +0.39(+0.76%) |
Mar 10, 2006 | 51.50 | 52.24 | 50.71 | 51.25 | 248,900 | -0.03(-0.06%) |
Mar 09, 2006 | 52.50 | 52.90 | 51.28 | 51.28 | 140,100 | -1.02(-1.95%) |
Mar 08, 2006 | 51.95 | 53.00 | 51.26 | 52.30 | 182,800 | +0.20(+0.38%) |
Mar 07, 2006 | 53.25 | 53.25 | 51.73 | 52.10 | 99,000 | -1.51(-2.82%) |
Mar 06, 2006 | 55.04 | 55.04 | 53.25 | 53.61 | 218,100 | -1.43(-2.60%) |
Mar 03, 2006 | 55.40 | 56.14 | 54.90 | 55.04 | 143,800 | -0.36(-0.65%) |
Mar 02, 2006 | 55.87 | 57.02 | 55.01 | 55.40 | 186,500 | -0.47(-0.84%) |
Mar 01, 2006 | 54.95 | 55.90 | 54.87 | 55.87 | 167,400 | +1.12(+2.05%) |
Feb 28, 2006 | 55.68 | 55.68 | 54.36 | 54.75 | 202,800 | -0.93(-1.67%) |
Feb 27, 2006 | 56.70 | 57.06 | 55.50 | 55.68 | 105,900 | -1.02(-1.80%) |
Feb 24, 2006 | 56.07 | 57.00 | 55.74 | 56.70 | 131,800 | +1.15(+2.07%) |
Feb 23, 2006 | 56.05 | 56.79 | 55.00 | 55.55 | 182,600 | -0.50(-0.89%) |
Feb 22, 2006 | 56.30 | 56.32 | 55.07 | 56.05 | 275,700 | -0.40(-0.71%) |
Feb 21, 2006 | 55.50 | 56.80 | 55.45 | 56.45 | 184,500 | +1.45(+2.64%) |
Feb 17, 2006 | 55.05 | 55.97 | 54.35 | 55.00 | 233,100 | +0.30(+0.55%) |
Feb 16, 2006 | 55.01 | 55.60 | 54.15 | 54.70 | 438,500 | -0.09(-0.16%) |
Feb 15, 2006 | 55.60 | 55.60 | 54.12 | 54.79 | 284,000 | -0.48(-0.87%) |
Feb 14, 2006 | 56.73 | 56.73 | 54.55 | 55.27 | 278,100 | -1.46(-2.57%) |
Feb 13, 2006 | 57.70 | 58.25 | 56.22 | 56.73 | 252,400 | -0.92(-1.60%) |
Feb 10, 2006 | 58.39 | 58.70 | 56.70 | 57.65 | 360,500 | -0.99(-1.69%) |
Feb 09, 2006 | 60.31 | 60.96 | 58.58 | 58.64 | 231,900 | -1.47(-2.45%) |
Feb 08, 2006 | 59.32 | 60.66 | 57.97 | 60.11 | 340,800 | +0.59(+0.99%) |
Feb 07, 2006 | 61.27 | 61.31 | 59.15 | 59.52 | 298,200 | -1.75(-2.86%) |
Feb 06, 2006 | 61.60 | 62.37 | 60.68 | 61.27 | 546,200 | -0.22(-0.36%) |
Feb 03, 2006 | 61.00 | 62.95 | 59.55 | 61.49 | 996,600 | -2.62(-4.09%) |
Feb 02, 2006 | 66.18 | 67.10 | 63.66 | 64.11 | 261,200 | -1.97(-2.98%) |