Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 58.30 | 58.50 | 57.02 | 57.36 | 881,700 | -1.24(-2.12%) |
Apr 27, 2006 | 57.85 | 61.76 | 57.02 | 58.60 | 1,294,051 | +0.84(+1.45%) |
Apr 26, 2006 | 59.68 | 60.12 | 57.16 | 57.76 | 768,779 | -1.68(-2.83%) |
Apr 25, 2006 | 62.08 | 62.08 | 58.27 | 59.44 | 1,310,932 | -3.18(-5.08%) |
Apr 24, 2006 | 63.08 | 63.08 | 61.77 | 62.62 | 547,051 | -0.19(-0.30%) |
Apr 21, 2006 | 62.67 | 63.12 | 62.00 | 62.81 | 451,624 | +0.55(+0.88%) |
Apr 20, 2006 | 61.47 | 62.57 | 60.91 | 62.26 | 406,699 | +0.79(+1.29%) |
Apr 19, 2006 | 61.30 | 61.75 | 60.01 | 61.47 | 653,731 | -0.13(-0.21%) |
Apr 18, 2006 | 60.71 | 61.75 | 60.49 | 61.60 | 545,147 | +0.89(+1.47%) |
Apr 17, 2006 | 61.01 | 61.25 | 60.01 | 60.71 | 305,983 | -0.30(-0.49%) |
Apr 13, 2006 | 60.90 | 61.67 | 60.02 | 61.01 | 527,417 | +0.19(+0.31%) |
Apr 12, 2006 | 59.11 | 61.36 | 59.00 | 60.82 | 903,808 | +1.71(+2.89%) |
Apr 11, 2006 | 60.14 | 60.23 | 58.25 | 59.11 | 418,710 | -0.82(-1.37%) |
Apr 10, 2006 | 59.73 | 60.70 | 59.42 | 59.93 | 686,052 | +0.44(+0.74%) |
Apr 07, 2006 | 61.00 | 62.00 | 58.46 | 59.49 | 1,166,557 | -1.11(-1.83%) |
Apr 06, 2006 | 63.64 | 63.65 | 60.32 | 60.60 | 1,180,605 | -2.82(-4.45%) |
Apr 05, 2006 | 63.40 | 63.69 | 62.99 | 63.42 | 375,783 | +0.27(+0.43%) |
Apr 04, 2006 | 63.37 | 63.88 | 62.58 | 63.15 | 422,434 | -0.15(-0.24%) |
Apr 03, 2006 | 64.59 | 65.13 | 63.07 | 63.30 | 642,830 | -1.24(-1.92%) |
Mar 31, 2006 | 65.13 | 65.32 | 64.05 | 64.54 | 742,075 | -0.46(-0.71%) |
Mar 30, 2006 | 65.28 | 66.34 | 64.74 | 65.00 | 680,166 | -0.66(-1.01%) |
Mar 29, 2006 | 66.30 | 66.61 | 65.21 | 65.66 | 966,687 | -0.74(-1.11%) |
Mar 28, 2006 | 67.50 | 67.53 | 66.00 | 66.40 | 562,555 | -1.19(-1.76%) |
Mar 27, 2006 | 68.09 | 68.93 | 67.20 | 67.59 | 559,993 | -0.92(-1.34%) |
Mar 24, 2006 | 69.13 | 69.46 | 67.92 | 68.51 | 395,267 | -0.50(-0.72%) |
Mar 23, 2006 | 69.40 | 69.87 | 68.24 | 69.01 | 495,300 | -0.57(-0.82%) |
Mar 22, 2006 | 69.50 | 70.05 | 68.25 | 69.58 | 569,600 | -0.07(-0.10%) |
Mar 21, 2006 | 70.71 | 72.98 | 68.91 | 69.65 | 1,251,885 | +0.01(+0.01%) |
Mar 20, 2006 | 70.84 | 71.10 | 68.57 | 69.64 | 597,803 | -0.77(-1.09%) |
Mar 17, 2006 | 71.82 | 71.92 | 70.24 | 70.41 | 820,039 | -1.06(-1.48%) |
Mar 16, 2006 | 72.24 | 73.13 | 71.28 | 71.47 | 829,047 | -0.15(-0.21%) |
Mar 15, 2006 | 69.92 | 72.14 | 69.30 | 71.62 | 940,034 | +1.87(+2.68%) |
Mar 14, 2006 | 68.03 | 69.95 | 67.38 | 69.75 | 376,343 | +1.45(+2.12%) |
Mar 13, 2006 | 68.05 | 69.33 | 67.79 | 68.30 | 269,670 | +0.52(+0.77%) |
Mar 10, 2006 | 68.23 | 69.00 | 67.02 | 67.78 | 304,164 | -0.37(-0.54%) |
Mar 09, 2006 | 69.22 | 69.69 | 67.56 | 68.15 | 402,224 | -1.15(-1.66%) |
Mar 08, 2006 | 67.05 | 69.59 | 66.95 | 69.30 | 909,166 | +0.60(+0.87%) |
Mar 07, 2006 | 69.46 | 69.54 | 67.75 | 68.70 | 450,187 | -0.73(-1.05%) |
Mar 06, 2006 | 70.16 | 70.48 | 68.87 | 69.43 | 457,469 | -0.33(-0.47%) |
Mar 03, 2006 | 69.00 | 71.00 | 68.41 | 69.76 | 604,143 | +0.61(+0.88%) |
Mar 02, 2006 | 67.25 | 69.96 | 67.00 | 69.15 | 1,054,447 | +2.09(+3.12%) |
Mar 01, 2006 | 65.91 | 67.67 | 65.51 | 67.06 | 600,718 | +1.45(+2.21%) |
Feb 28, 2006 | 69.10 | 68.38 | 64.68 | 65.61 | 1,253,304 | -3.49(-5.05%) |
Feb 27, 2006 | 67.42 | 69.34 | 67.21 | 69.10 | 714,467 | +1.80(+2.67%) |
Feb 24, 2006 | 66.52 | 68.00 | 65.57 | 67.30 | 637,813 | +0.52(+0.78%) |
Feb 23, 2006 | 65.90 | 67.42 | 64.92 | 66.78 | 514,351 | +0.88(+1.34%) |
Feb 22, 2006 | 65.02 | 65.94 | 64.77 | 65.90 | 437,306 | +1.14(+1.76%) |
Feb 21, 2006 | 65.11 | 65.18 | 64.14 | 64.76 | 518,431 | -0.23(-0.35%) |
Feb 17, 2006 | 64.88 | 65.45 | 64.15 | 64.99 | 459,047 | +0.26(+0.40%) |
Feb 16, 2006 | 64.03 | 64.97 | 63.37 | 64.73 | 477,000 | +0.73(+1.14%) |
Feb 15, 2006 | 62.35 | 64.29 | 62.34 | 64.00 | 696,792 | +1.82(+2.93%) |
Feb 14, 2006 | 60.38 | 62.94 | 59.79 | 62.18 | 654,146 | +1.59(+2.62%) |
Feb 13, 2006 | 60.58 | 61.19 | 59.81 | 60.59 | 351,602 | -0.10(-0.16%) |
Feb 10, 2006 | 61.79 | 62.11 | 59.84 | 60.69 | 871,273 | -1.20(-1.94%) |
Feb 09, 2006 | 62.18 | 63.04 | 61.69 | 61.89 | 828,992 | -0.41(-0.66%) |
Feb 08, 2006 | 61.30 | 62.46 | 60.47 | 62.30 | 669,010 | +1.22(+2.00%) |
Feb 07, 2006 | 60.05 | 61.74 | 60.05 | 61.08 | 594,925 | +0.79(+1.31%) |
Feb 06, 2006 | 59.29 | 60.49 | 59.08 | 60.29 | 515,815 | +0.86(+1.45%) |
Feb 03, 2006 | 60.04 | 60.04 | 58.73 | 59.43 | 631,416 | -0.77(-1.28%) |
Feb 02, 2006 | 60.96 | 61.40 | 59.76 | 60.20 | 871,768 | -0.76(-1.25%) |