Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.07 | 62.07 | 58.98 | 61.17 | 864,220 | +2.61(+4.45%) |
Apr 27, 2006 | 60.17 | 61.11 | 56.55 | 58.56 | 1,314,505 | -4.31(-6.85%) |
Apr 26, 2006 | 63.98 | 63.98 | 62.57 | 62.87 | 244,789 | -0.55(-0.87%) |
Apr 25, 2006 | 63.37 | 63.98 | 61.56 | 63.42 | 378,157 | +0.14(+0.22%) |
Apr 24, 2006 | 64.44 | 64.44 | 63.14 | 63.28 | 166,464 | -0.72(-1.13%) |
Apr 21, 2006 | 64.58 | 65.02 | 63.89 | 64.00 | 435,835 | +0.13(+0.20%) |
Apr 20, 2006 | 64.71 | 64.82 | 63.04 | 63.88 | 234,870 | -0.19(-0.30%) |
Apr 19, 2006 | 63.91 | 65.04 | 63.48 | 64.07 | 527,737 | +1.13(+1.80%) |
Apr 18, 2006 | 59.71 | 63.20 | 59.33 | 62.93 | 664,706 | +3.73(+6.30%) |
Apr 17, 2006 | 57.59 | 59.36 | 56.38 | 59.20 | 402,995 | +2.06(+3.60%) |
Apr 13, 2006 | 56.63 | 57.54 | 55.96 | 57.15 | 239,011 | +0.55(+0.97%) |
Apr 12, 2006 | 57.64 | 57.95 | 56.05 | 56.60 | 269,763 | -1.04(-1.81%) |
Apr 11, 2006 | 58.66 | 58.70 | 56.86 | 57.64 | 303,869 | -0.90(-1.53%) |
Apr 10, 2006 | 58.52 | 58.63 | 58.18 | 58.54 | 256,681 | +0.18(+0.31%) |
Apr 07, 2006 | 57.88 | 58.97 | 57.88 | 58.35 | 304,623 | +0.38(+0.66%) |
Apr 06, 2006 | 58.33 | 58.72 | 57.89 | 57.97 | 352,715 | -0.36(-0.61%) |
Apr 05, 2006 | 58.70 | 58.79 | 58.04 | 58.33 | 263,334 | -0.19(-0.33%) |
Apr 04, 2006 | 58.83 | 60.08 | 58.26 | 58.52 | 359,573 | +0.10(+0.17%) |
Apr 03, 2006 | 58.06 | 58.98 | 56.92 | 58.42 | 452,459 | +0.27(+0.46%) |
Mar 31, 2006 | 59.15 | 59.73 | 57.81 | 58.15 | 312,873 | -1.00(-1.69%) |
Mar 30, 2006 | 59.67 | 60.32 | 58.56 | 59.15 | 219,382 | -0.51(-0.86%) |
Mar 29, 2006 | 59.62 | 60.80 | 58.56 | 59.66 | 688,087 | -0.07(-0.12%) |
Mar 28, 2006 | 62.43 | 63.16 | 59.46 | 59.73 | 1,037,466 | -5.40(-8.30%) |
Mar 27, 2006 | 66.71 | 66.75 | 64.63 | 65.14 | 219,032 | -0.79(-1.19%) |
Mar 24, 2006 | 64.34 | 66.87 | 64.34 | 65.92 | 385,695 | +2.02(+3.16%) |
Mar 23, 2006 | 63.55 | 64.26 | 62.62 | 63.90 | 212,500 | +0.47(+0.74%) |
Mar 22, 2006 | 61.48 | 63.80 | 61.26 | 63.44 | 320,336 | +1.65(+2.67%) |
Mar 21, 2006 | 64.04 | 64.09 | 61.45 | 61.79 | 251,965 | -2.16(-3.38%) |
Mar 20, 2006 | 64.08 | 64.55 | 63.11 | 63.95 | 213,015 | +0.48(+0.76%) |
Mar 17, 2006 | 62.40 | 64.00 | 62.19 | 63.47 | 434,647 | +1.53(+2.47%) |
Mar 16, 2006 | 61.40 | 62.63 | 61.23 | 61.94 | 319,365 | +0.87(+1.42%) |
Mar 15, 2006 | 58.42 | 61.38 | 58.37 | 61.07 | 644,716 | +3.04(+5.25%) |
Mar 14, 2006 | 57.79 | 58.59 | 57.20 | 58.02 | 219,679 | +0.24(+0.41%) |
Mar 13, 2006 | 58.17 | 59.08 | 57.51 | 57.79 | 206,154 | -0.39(-0.68%) |
Mar 10, 2006 | 58.76 | 58.76 | 57.70 | 58.18 | 285,325 | -0.59(-1.01%) |
Mar 09, 2006 | 57.96 | 58.98 | 57.96 | 58.77 | 233,529 | +0.62(+1.07%) |
Mar 08, 2006 | 59.24 | 59.34 | 56.12 | 58.15 | 489,928 | -1.76(-2.93%) |
Mar 07, 2006 | 63.21 | 63.45 | 59.23 | 59.91 | 566,931 | -3.79(-5.94%) |
Mar 06, 2006 | 63.61 | 64.21 | 62.67 | 63.69 | 144,174 | +0.36(+0.56%) |
Mar 03, 2006 | 63.09 | 64.30 | 62.05 | 63.34 | 195,939 | -0.07(-0.12%) |
Mar 02, 2006 | 64.00 | 65.39 | 62.18 | 63.41 | 261,682 | -0.87(-1.35%) |
Mar 01, 2006 | 64.26 | 64.42 | 63.36 | 64.28 | 213,186 | -0.18(-0.28%) |
Feb 28, 2006 | 64.44 | 64.68 | 63.55 | 64.46 | 204,724 | +0.02(+0.03%) |
Feb 27, 2006 | 63.99 | 65.57 | 63.82 | 64.44 | 283,764 | +0.65(+1.02%) |
Feb 24, 2006 | 61.49 | 63.93 | 61.28 | 63.79 | 274,869 | +2.43(+3.96%) |
Feb 23, 2006 | 62.18 | 62.45 | 60.64 | 61.36 | 180,994 | -0.72(-1.16%) |
Feb 22, 2006 | 60.28 | 62.32 | 60.03 | 62.08 | 335,704 | +2.20(+3.68%) |
Feb 21, 2006 | 59.09 | 60.19 | 57.97 | 59.88 | 201,340 | +0.73(+1.24%) |
Feb 17, 2006 | 59.31 | 59.79 | 58.55 | 59.15 | 191,650 | +0.11(+0.19%) |
Feb 16, 2006 | 55.80 | 59.32 | 55.78 | 59.04 | 458,796 | -0.72(-1.21%) |
Feb 15, 2006 | 60.35 | 60.58 | 59.46 | 59.76 | 243,829 | -0.05(-0.08%) |
Feb 14, 2006 | 57.58 | 60.13 | 57.04 | 59.81 | 387,439 | +2.53(+4.42%) |
Feb 13, 2006 | 56.07 | 58.79 | 56.05 | 57.27 | 357,737 | +1.44(+2.59%) |
Feb 10, 2006 | 55.42 | 56.28 | 55.42 | 55.83 | 219,183 | +0.05(+0.10%) |
Feb 09, 2006 | 56.23 | 56.23 | 55.48 | 55.78 | 221,007 | -0.44(-0.78%) |
Feb 08, 2006 | 57.15 | 57.55 | 55.09 | 56.21 | 498,295 | -0.29(-0.52%) |
Feb 07, 2006 | 56.69 | 57.70 | 55.87 | 56.51 | 823,835 | +3.29(+6.19%) |
Feb 06, 2006 | 52.27 | 53.43 | 51.78 | 53.22 | 76,819 | +1.10(+2.11%) |
Feb 03, 2006 | 53.23 | 53.23 | 51.81 | 52.12 | 273,191 | -1.60(-2.98%) |
Feb 02, 2006 | 53.71 | 54.11 | 53.63 | 53.72 | 130,072 | -0.23(-0.42%) |