Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.69 | 61.03 | 59.41 | 60.00 | 976,245 | -0.43(-0.70%) |
Apr 27, 2006 | 60.68 | 61.77 | 58.19 | 60.43 | 1,776,828 | -1.34(-2.17%) |
Apr 26, 2006 | 64.27 | 65.66 | 61.19 | 61.77 | 1,340,377 | -2.50(-3.89%) |
Apr 25, 2006 | 63.83 | 64.39 | 61.32 | 64.27 | 1,176,308 | +0.44(+0.70%) |
Apr 24, 2006 | 65.51 | 65.85 | 63.12 | 63.83 | 1,115,582 | -1.68(-2.57%) |
Apr 21, 2006 | 65.68 | 65.69 | 64.04 | 65.51 | 885,267 | -0.17(-0.26%) |
Apr 20, 2006 | 66.30 | 66.34 | 64.55 | 65.68 | 605,930 | -0.03(-0.04%) |
Apr 19, 2006 | 67.02 | 67.20 | 65.17 | 65.71 | 1,097,806 | -1.59(-2.36%) |
Apr 18, 2006 | 63.72 | 67.52 | 63.74 | 67.29 | 1,414,462 | +3.58(+5.61%) |
Apr 17, 2006 | 64.98 | 66.33 | 63.41 | 63.72 | 1,006,166 | -0.96(-1.48%) |
Apr 13, 2006 | 61.24 | 64.98 | 61.37 | 64.68 | 1,244,652 | +3.43(+5.60%) |
Apr 12, 2006 | 61.63 | 62.27 | 60.70 | 61.24 | 1,881,717 | -0.38(-0.62%) |
Apr 11, 2006 | 63.16 | 64.03 | 61.14 | 61.62 | 1,558,216 | -1.53(-2.42%) |
Apr 10, 2006 | 65.19 | 65.19 | 62.72 | 63.16 | 995,456 | -1.23(-1.91%) |
Apr 07, 2006 | 64.35 | 65.20 | 63.90 | 64.39 | 913,974 | +0.82(+1.30%) |
Apr 06, 2006 | 65.71 | 65.71 | 62.72 | 63.56 | 1,129,604 | -1.20(-1.85%) |
Apr 05, 2006 | 62.32 | 64.89 | 61.96 | 64.76 | 1,579,636 | +2.45(+3.92%) |
Apr 04, 2006 | 61.01 | 62.70 | 60.58 | 62.31 | 1,651,402 | +2.68(+4.50%) |
Apr 03, 2006 | 58.87 | 60.03 | 58.15 | 59.63 | 1,280,204 | +1.88(+3.26%) |
Mar 31, 2006 | 56.94 | 57.88 | 56.35 | 57.75 | 1,428,153 | +0.72(+1.25%) |
Mar 30, 2006 | 56.83 | 57.99 | 56.21 | 57.03 | 1,511,954 | +1.25(+2.24%) |
Mar 29, 2006 | 54.77 | 56.29 | 54.23 | 55.78 | 957,586 | +1.01(+1.85%) |
Mar 28, 2006 | 56.11 | 56.25 | 53.93 | 54.77 | 715,567 | -0.98(-1.75%) |
Mar 27, 2006 | 56.15 | 57.06 | 55.25 | 55.75 | 655,062 | -0.17(-0.31%) |
Mar 24, 2006 | 53.75 | 56.37 | 53.45 | 55.92 | 1,025,267 | +1.12(+2.05%) |
Mar 23, 2006 | 53.44 | 55.23 | 53.27 | 54.80 | 1,039,399 | +2.29(+4.36%) |
Mar 22, 2006 | 53.02 | 53.71 | 52.08 | 52.50 | 1,222,680 | -0.52(-0.97%) |
Mar 21, 2006 | 55.13 | 55.14 | 52.46 | 53.02 | 1,420,093 | -2.12(-3.84%) |
Mar 20, 2006 | 55.86 | 56.06 | 54.80 | 55.14 | 1,342,806 | +0.82(+1.52%) |
Mar 17, 2006 | 52.98 | 54.80 | 52.65 | 54.32 | 1,469,336 | +1.47(+2.78%) |
Mar 16, 2006 | 53.44 | 54.07 | 52.45 | 52.85 | 1,536,686 | -0.27(-0.51%) |
Mar 15, 2006 | 49.81 | 53.45 | 49.36 | 53.12 | 2,291,560 | +4.39(+9.01%) |
Mar 14, 2006 | 48.37 | 48.84 | 47.69 | 48.73 | 1,232,617 | +0.90(+1.87%) |
Mar 13, 2006 | 48.00 | 48.95 | 47.59 | 47.83 | 916,403 | -0.08(-0.17%) |
Mar 10, 2006 | 47.82 | 48.53 | 47.51 | 47.91 | 712,365 | +0.25(+0.53%) |
Mar 09, 2006 | 47.28 | 48.18 | 47.27 | 47.66 | 743,832 | +0.96(+2.06%) |
Mar 08, 2006 | 46.10 | 47.02 | 45.83 | 46.70 | 1,751,102 | +1.38(+3.04%) |
Mar 07, 2006 | 49.63 | 49.63 | 44.71 | 45.32 | 1,589,241 | -4.53(-9.08%) |
Mar 06, 2006 | 49.90 | 51.57 | 49.36 | 49.85 | 830,724 | +0.29(+0.58%) |
Mar 03, 2006 | 49.51 | 50.11 | 48.71 | 49.56 | 473,106 | -0.13(-0.26%) |
Mar 02, 2006 | 50.26 | 50.53 | 49.38 | 49.69 | 676,371 | -0.07(-0.15%) |
Mar 01, 2006 | 49.36 | 49.85 | 48.89 | 49.76 | 471,450 | +0.73(+1.50%) |
Feb 28, 2006 | 49.86 | 49.90 | 48.53 | 49.03 | 922,034 | -0.83(-1.67%) |
Feb 27, 2006 | 49.45 | 50.06 | 48.91 | 49.86 | 2,077,143 | +33.30(+201.06%) |
Feb 24, 2006 | 16.56 | 16.62 | 16.45 | 16.56 | 831,718 | -0.00(-0.01%) |
Feb 23, 2006 | 16.50 | 16.94 | 16.32 | 16.56 | 837,018 | +0.09(+0.55%) |
Feb 22, 2006 | 16.54 | 16.75 | 16.36 | 16.47 | 1,183,816 | -0.06(-0.37%) |
Feb 21, 2006 | 16.47 | 16.61 | 16.31 | 16.53 | 917,176 | +0.17(+1.03%) |
Feb 17, 2006 | 16.37 | 16.43 | 16.23 | 16.37 | 1,287,160 | -32.68(-66.63%) |
Feb 16, 2006 | 48.91 | 49.45 | 48.71 | 49.05 | 3,208,625 | +0.41(+0.84%) |
Feb 15, 2006 | 48.24 | 49.22 | 47.70 | 48.64 | 4,104,934 | +0.20(+0.41%) |
Feb 14, 2006 | 47.19 | 48.74 | 46.32 | 48.44 | 4,872,063 | +1.18(+2.49%) |
Feb 13, 2006 | 47.38 | 47.66 | 46.81 | 47.26 | 3,484,871 | -0.11(-0.24%) |
Feb 10, 2006 | 47.99 | 47.99 | 46.80 | 47.38 | 4,945,596 | -0.69(-1.43%) |
Feb 09, 2006 | 48.61 | 49.06 | 47.84 | 48.06 | 5,530,879 | +0.34(+0.71%) |
Feb 08, 2006 | 47.28 | 47.87 | 46.82 | 47.72 | 4,948,577 | +0.44(+0.93%) |
Feb 07, 2006 | 47.63 | 47.70 | 46.85 | 47.28 | 5,001,242 | -0.47(-0.99%) |
Feb 06, 2006 | 48.53 | 48.86 | 46.74 | 47.75 | 5,528,892 | +0.45(+0.95%) |
Feb 03, 2006 | 45.67 | 47.66 | 45.41 | 47.30 | 4,912,804 | +1.63(+3.57%) |
Feb 02, 2006 | 47.52 | 47.70 | 45.38 | 45.67 | 5,465,296 | -2.45(-5.09%) |