Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.59 | 60.63 | 59.59 | 60.09 | 41,366 | +0.17(+0.29%) |
Apr 27, 2006 | 59.48 | 61.76 | 59.36 | 59.92 | 57,723 | +0.14(+0.24%) |
Apr 26, 2006 | 59.28 | 60.23 | 59.28 | 59.78 | 111,029 | +0.39(+0.66%) |
Apr 25, 2006 | 59.86 | 60.16 | 59.21 | 59.39 | 102,206 | -0.50(-0.84%) |
Apr 24, 2006 | 60.23 | 60.86 | 59.44 | 59.89 | 112,336 | -0.52(-0.87%) |
Apr 21, 2006 | 61.44 | 61.47 | 60.41 | 60.41 | 54,409 | -0.50(-0.81%) |
Apr 20, 2006 | 60.88 | 61.34 | 60.45 | 60.91 | 59,055 | +0.03(+0.05%) |
Apr 19, 2006 | 61.26 | 61.26 | 60.64 | 60.88 | 74,663 | -0.08(-0.13%) |
Apr 18, 2006 | 60.30 | 61.24 | 60.20 | 60.96 | 100,524 | +0.75(+1.25%) |
Apr 17, 2006 | 61.95 | 62.29 | 59.77 | 60.20 | 106,190 | -1.01(-1.65%) |
Apr 13, 2006 | 61.59 | 61.69 | 60.53 | 61.21 | 92,062 | -0.03(-0.05%) |
Apr 12, 2006 | 61.80 | 61.80 | 61.05 | 61.24 | 35,182 | -0.56(-0.91%) |
Apr 11, 2006 | 62.48 | 62.64 | 61.05 | 61.80 | 223,381 | -0.65(-1.04%) |
Apr 10, 2006 | 62.87 | 62.98 | 62.42 | 62.45 | 128,213 | -0.27(-0.43%) |
Apr 07, 2006 | 63.62 | 63.63 | 62.45 | 62.72 | 67,567 | -0.86(-1.35%) |
Apr 06, 2006 | 63.63 | 64.27 | 63.17 | 63.58 | 45,138 | -0.19(-0.30%) |
Apr 05, 2006 | 63.80 | 63.80 | 63.46 | 63.77 | 68,004 | +0.05(+0.07%) |
Apr 04, 2006 | 63.76 | 63.77 | 63.20 | 63.72 | 115,824 | +0.73(+1.16%) |
Apr 03, 2006 | 63.54 | 63.54 | 62.49 | 62.99 | 70,803 | -0.07(-0.11%) |
Mar 31, 2006 | 62.47 | 63.05 | 62.38 | 63.05 | 95,836 | +0.57(+0.91%) |
Mar 30, 2006 | 63.16 | 63.53 | 62.39 | 62.48 | 121,413 | -1.33(-2.09%) |
Mar 29, 2006 | 63.01 | 63.98 | 62.79 | 63.81 | 145,481 | +0.78(+1.24%) |
Mar 28, 2006 | 62.69 | 63.20 | 62.34 | 63.03 | 63,636 | +0.34(+0.55%) |
Mar 27, 2006 | 63.10 | 63.33 | 62.34 | 62.69 | 52,642 | -0.39(-0.62%) |
Mar 24, 2006 | 63.33 | 63.42 | 62.79 | 63.08 | 59,275 | +0.19(+0.30%) |
Mar 23, 2006 | 62.67 | 63.24 | 62.49 | 62.89 | 94,492 | -0.02(-0.03%) |
Mar 22, 2006 | 62.90 | 63.65 | 62.46 | 62.91 | 402,224 | +0.90(+1.46%) |
Mar 21, 2006 | 60.96 | 62.38 | 60.87 | 62.00 | 215,266 | +1.09(+1.78%) |
Mar 20, 2006 | 60.65 | 61.42 | 60.49 | 60.92 | 139,694 | +0.11(+0.19%) |
Mar 17, 2006 | 60.74 | 61.13 | 60.16 | 60.80 | 217,122 | +0.28(+0.46%) |
Mar 16, 2006 | 61.88 | 61.88 | 60.47 | 60.53 | 133,243 | -1.26(-2.03%) |
Mar 15, 2006 | 61.61 | 61.86 | 61.30 | 61.79 | 258,158 | +0.17(+0.28%) |
Mar 14, 2006 | 62.15 | 62.15 | 60.96 | 61.61 | 415,271 | -0.53(-0.86%) |
Mar 13, 2006 | 60.59 | 62.39 | 60.37 | 62.15 | 301,914 | +1.67(+2.76%) |
Mar 10, 2006 | 59.52 | 60.94 | 58.72 | 60.48 | 371,870 | +1.09(+1.83%) |
Mar 09, 2006 | 54.02 | 60.85 | 54.02 | 59.39 | 554,346 | +7.86(+15.25%) |
Mar 08, 2006 | 50.98 | 52.24 | 50.95 | 51.54 | 64,046 | +0.17(+0.33%) |
Mar 07, 2006 | 51.37 | 51.86 | 50.98 | 51.37 | 61,569 | -0.10(-0.19%) |
Mar 06, 2006 | 51.41 | 51.78 | 51.13 | 51.46 | 99,356 | -0.06(-0.11%) |
Mar 03, 2006 | 51.30 | 51.68 | 51.30 | 51.52 | 142,936 | -0.06(-0.11%) |
Mar 02, 2006 | 51.77 | 52.16 | 51.53 | 51.58 | 60,268 | -0.12(-0.24%) |
Mar 01, 2006 | 51.55 | 52.07 | 50.58 | 51.70 | 91,539 | +0.31(+0.61%) |
Feb 28, 2006 | 54.22 | 54.03 | 51.04 | 51.38 | 98,806 | -2.84(-5.23%) |
Feb 27, 2006 | 53.31 | 54.39 | 53.18 | 54.22 | 40,425 | +0.77(+1.44%) |
Feb 24, 2006 | 52.27 | 53.64 | 52.27 | 53.45 | 50,484 | +0.97(+1.85%) |
Feb 23, 2006 | 52.66 | 54.59 | 51.84 | 52.48 | 90,974 | -0.45(-0.85%) |
Feb 22, 2006 | 52.30 | 53.05 | 51.96 | 52.93 | 48,516 | +0.73(+1.41%) |
Feb 21, 2006 | 52.40 | 52.48 | 51.56 | 52.19 | 45,326 | -0.57(-1.08%) |
Feb 17, 2006 | 53.69 | 53.69 | 52.47 | 52.77 | 31,326 | -0.62(-1.16%) |
Feb 16, 2006 | 53.48 | 53.75 | 53.13 | 53.38 | 54,595 | -0.16(-0.30%) |
Feb 15, 2006 | 51.96 | 54.14 | 51.77 | 53.55 | 121,366 | +1.76(+3.40%) |
Feb 14, 2006 | 50.77 | 51.78 | 50.48 | 51.78 | 447,711 | +1.30(+2.58%) |
Feb 13, 2006 | 50.45 | 51.12 | 50.45 | 50.48 | 66,971 | -0.19(-0.38%) |
Feb 10, 2006 | 50.57 | 50.80 | 50.24 | 50.67 | 169,905 | -0.02(-0.04%) |
Feb 09, 2006 | 51.58 | 51.58 | 50.64 | 50.69 | 61,372 | -0.54(-1.06%) |
Feb 08, 2006 | 51.91 | 51.91 | 50.62 | 51.23 | 46,475 | -0.48(-0.92%) |
Feb 07, 2006 | 52.64 | 52.66 | 51.38 | 51.71 | 73,413 | -1.08(-2.04%) |
Feb 06, 2006 | 52.67 | 52.83 | 50.96 | 52.78 | 133,447 | +0.18(+0.34%) |
Feb 03, 2006 | 52.38 | 53.60 | 52.38 | 52.60 | 83,511 | +0.12(+0.24%) |
Feb 02, 2006 | 53.78 | 53.78 | 52.43 | 52.48 | 99,173 | -1.09(-2.03%) |