Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 65.30 | 65.30 | 65.30 | 65.30 | 0 | +0.70(+1.08%) |
Apr 27, 2006 | 64.60 | 64.60 | 63.75 | 64.60 | 1,213 | -0.10(-0.15%) |
Apr 26, 2006 | 64.70 | 65.05 | 64.70 | 64.70 | 1,813 | -1.15(-1.75%) |
Apr 25, 2006 | 65.85 | 64.90 | 64.05 | 65.85 | 6,478 | +0.00(+0.00%) |
Apr 24, 2006 | 65.85 | 66.15 | 65.65 | 65.85 | 1,300 | +0.00(+0.00%) |
Apr 21, 2006 | 64.05 | 65.85 | 65.50 | 65.85 | 3,293 | +1.80(+2.81%) |
Apr 20, 2006 | 63.95 | 64.10 | 63.10 | 64.05 | 4,651 | +0.10(+0.16%) |
Apr 19, 2006 | 62.50 | 63.95 | 63.10 | 63.95 | 3,604 | +1.45(+2.32%) |
Apr 18, 2006 | 62.50 | 62.50 | 62.05 | 62.50 | 10,389 | +0.85(+1.38%) |
Apr 17, 2006 | 61.65 | 61.65 | 60.70 | 61.65 | 3,178 | +0.95(+1.57%) |
Apr 13, 2006 | 60.25 | 60.70 | 60.35 | 60.70 | 1,328 | +0.45(+0.75%) |
Apr 12, 2006 | 60.90 | 60.25 | 59.70 | 60.25 | 4,557 | -0.65(-1.07%) |
Apr 11, 2006 | 60.90 | 61.60 | 60.45 | 60.90 | 3,902 | +0.40(+0.66%) |
Apr 10, 2006 | 60.50 | 60.90 | 60.50 | 60.50 | 3,990 | -0.90(-1.47%) |
Apr 07, 2006 | 61.40 | 61.80 | 61.40 | 61.40 | 13,454 | -1.10(-1.76%) |
Apr 06, 2006 | 62.50 | 62.60 | 62.10 | 62.50 | 1,871 | -1.35(-2.11%) |
Apr 05, 2006 | 63.85 | 63.85 | 63.50 | 63.85 | 1,853 | +0.55(+0.87%) |
Apr 04, 2006 | 63.30 | 63.30 | 62.95 | 63.30 | 2,434 | +3.90(+6.57%) |
Apr 03, 2006 | 59.40 | 59.40 | 59.40 | 59.40 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 59.40 | 59.40 | 59.10 | 59.40 | 1,127 | -0.25(-0.42%) |
Mar 30, 2006 | 59.65 | 59.65 | 59.30 | 59.65 | 1,488 | +2.65(+4.65%) |
Mar 29, 2006 | 57.00 | 57.00 | 56.55 | 57.00 | 6,948 | -0.10(-0.18%) |
Mar 28, 2006 | 57.35 | 57.40 | 57.10 | 57.10 | 2,281 | -0.25(-0.44%) |
Mar 27, 2006 | 57.35 | 57.35 | 57.05 | 57.35 | 5,852 | -0.15(-0.26%) |
Mar 24, 2006 | 57.60 | 57.80 | 57.50 | 57.50 | 4,680 | -0.35(-0.61%) |
Mar 21, 2006 | 57.85 | 58.25 | 57.85 | 57.85 | 2,016 | -0.25(-0.43%) |
Mar 20, 2006 | 58.10 | 58.15 | 58.10 | 58.10 | 566 | +0.45(+0.78%) |
Mar 17, 2006 | 57.65 | 57.65 | 57.20 | 57.65 | 1,712 | +0.85(+1.50%) |
Mar 16, 2006 | 56.80 | 56.80 | 56.55 | 56.80 | 898 | +1.60(+2.90%) |
Mar 15, 2006 | 55.15 | 55.20 | 55.20 | 55.20 | 1,999 | +0.05(+0.09%) |
Mar 14, 2006 | 54.55 | 55.15 | 54.85 | 55.15 | 4,297 | +0.60(+1.10%) |
Mar 13, 2006 | 54.55 | 54.85 | 54.50 | 54.55 | 1,123 | -0.15(-0.27%) |
Mar 10, 2006 | 54.70 | 54.70 | 54.70 | 54.70 | 990 | +0.25(+0.46%) |
Mar 09, 2006 | 54.45 | 54.45 | 54.45 | 54.45 | 1,078 | -0.10(-0.18%) |
Mar 08, 2006 | 54.55 | 54.55 | 53.90 | 54.55 | 1,602 | -0.15(-0.27%) |
Mar 07, 2006 | 54.70 | 54.70 | 54.35 | 54.70 | 7,323 | -2.10(-3.70%) |
Mar 06, 2006 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 56.80 | 56.90 | 56.45 | 56.80 | 11,892 | +0.15(+0.26%) |
Mar 02, 2006 | 56.65 | 56.65 | 56.10 | 56.65 | 1,603 | +1.65(+3.00%) |
Mar 01, 2006 | 55.00 | 55.00 | 54.70 | 55.00 | 2,235 | +1.00(+1.85%) |
Feb 28, 2006 | 54.85 | 54.45 | 53.60 | 54.00 | 9,241 | -0.85(-1.55%) |
Feb 27, 2006 | 54.85 | 54.85 | 54.60 | 54.85 | 3,635 | +0.45(+0.83%) |
Feb 24, 2006 | 54.40 | 54.40 | 54.05 | 54.40 | 22,075 | +1.12(+2.11%) |
Feb 23, 2006 | 53.27 | 53.30 | 53.00 | 53.27 | 10,955 | +0.57(+1.09%) |
Feb 22, 2006 | 52.70 | 52.70 | 52.30 | 52.70 | 7,442 | -0.35(-0.66%) |
Feb 21, 2006 | 53.05 | 53.05 | 52.40 | 53.05 | 3,449 | -0.50(-0.93%) |
Feb 17, 2006 | 53.55 | 53.55 | 53.40 | 53.55 | 1,545 | +0.00(+0.00%) |
Feb 16, 2006 | 53.55 | 53.55 | 53.00 | 53.55 | 2,003 | +0.30(+0.56%) |
Feb 15, 2006 | 53.25 | 53.70 | 52.90 | 53.25 | 5,456 | +1.10(+2.11%) |
Feb 14, 2006 | 52.15 | 52.60 | 52.15 | 52.15 | 3,783 | +0.50(+0.97%) |
Feb 13, 2006 | 51.65 | 52.10 | 51.65 | 51.65 | 3,096 | -1.05(-1.99%) |
Feb 10, 2006 | 52.70 | 53.25 | 52.50 | 52.70 | 3,065 | -1.25(-2.32%) |
Feb 09, 2006 | 53.95 | 53.95 | 53.60 | 53.95 | 1,783 | +1.40(+2.66%) |
Feb 08, 2006 | 52.55 | 52.55 | 52.00 | 52.55 | 3,634 | +2.35(+4.68%) |
Feb 07, 2006 | 50.60 | 50.20 | 50.10 | 50.20 | 6,814 | -0.40(-0.79%) |
Feb 06, 2006 | 50.60 | 50.60 | 50.20 | 50.60 | 2,879 | +0.25(+0.50%) |
Feb 03, 2006 | 50.35 | 50.35 | 49.85 | 50.35 | 2,051 | -0.95(-1.85%) |
Feb 02, 2006 | 51.30 | 51.50 | 50.95 | 51.30 | 2,741 | +1.85(+3.74%) |