Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.70 | 51.00 | 46.80 | 48.60 | 84,860 | +2.40(+5.19%) |
Apr 27, 2006 | 48.50 | 48.90 | 46.00 | 46.20 | 52,245 | -2.30(-4.74%) |
Apr 26, 2006 | 50.50 | 50.90 | 47.60 | 48.50 | 57,280 | -2.20(-4.34%) |
Apr 25, 2006 | 52.00 | 52.00 | 50.10 | 50.70 | 42,213 | -1.30(-2.50%) |
Apr 24, 2006 | 53.30 | 53.40 | 50.70 | 52.00 | 25,792 | -0.90(-1.70%) |
Apr 21, 2006 | 55.70 | 55.70 | 52.20 | 52.90 | 26,920 | -2.00(-3.64%) |
Apr 20, 2006 | 55.50 | 55.50 | 54.00 | 54.90 | 7,820 | -0.30(-0.54%) |
Apr 19, 2006 | 55.60 | 55.90 | 54.60 | 55.20 | 18,942 | +0.20(+0.36%) |
Apr 18, 2006 | 55.20 | 56.00 | 53.90 | 55.00 | 18,628 | -0.30(-0.54%) |
Apr 17, 2006 | 55.20 | 56.50 | 53.80 | 55.30 | 12,360 | +0.10(+0.18%) |
Apr 13, 2006 | 54.10 | 56.10 | 53.50 | 55.20 | 14,696 | +1.40(+2.60%) |
Apr 12, 2006 | 54.10 | 54.50 | 53.50 | 53.80 | 16,143 | -0.30(-0.55%) |
Apr 11, 2006 | 55.40 | 56.90 | 53.60 | 54.10 | 29,783 | -1.30(-2.35%) |
Apr 10, 2006 | 57.70 | 58.30 | 55.00 | 55.40 | 30,284 | -2.40(-4.15%) |
Apr 07, 2006 | 61.90 | 62.40 | 57.60 | 57.80 | 34,454 | -3.50(-5.71%) |
Apr 06, 2006 | 61.50 | 62.70 | 60.70 | 61.30 | 18,552 | -0.50(-0.81%) |
Apr 05, 2006 | 61.50 | 62.30 | 60.90 | 61.80 | 18,964 | -0.10(-0.16%) |
Apr 04, 2006 | 61.90 | 63.60 | 60.40 | 61.90 | 28,169 | -1.30(-2.06%) |
Apr 03, 2006 | 63.80 | 64.00 | 63.00 | 63.20 | 34,677 | -0.40(-0.63%) |
Mar 31, 2006 | 62.80 | 63.60 | 62.00 | 63.60 | 42,674 | +0.70(+1.11%) |
Mar 30, 2006 | 59.90 | 63.00 | 59.90 | 62.90 | 82,372 | +4.10(+6.97%) |
Mar 29, 2006 | 56.90 | 59.00 | 56.90 | 58.80 | 25,610 | +2.00(+3.52%) |
Mar 28, 2006 | 57.70 | 58.70 | 55.50 | 56.80 | 33,950 | -0.85(-1.47%) |
Mar 27, 2006 | 58.10 | 58.90 | 57.50 | 57.65 | 18,062 | -0.75(-1.28%) |
Mar 24, 2006 | 57.30 | 58.90 | 57.00 | 58.40 | 77,530 | +1.00(+1.74%) |
Mar 23, 2006 | 57.10 | 58.00 | 56.60 | 57.40 | 39,860 | +0.00(+0.00%) |
Mar 22, 2006 | 58.60 | 60.50 | 56.50 | 57.40 | 110,580 | -2.60(-4.33%) |
Mar 21, 2006 | 62.10 | 62.40 | 59.80 | 60.00 | 48,454 | -1.70(-2.76%) |
Mar 20, 2006 | 60.00 | 62.30 | 59.50 | 61.70 | 40,133 | +2.00(+3.35%) |
Mar 17, 2006 | 58.40 | 60.00 | 58.10 | 59.70 | 51,503 | +1.50(+2.58%) |
Mar 16, 2006 | 57.50 | 58.30 | 57.10 | 58.20 | 17,195 | +0.70(+1.22%) |
Mar 15, 2006 | 57.20 | 57.70 | 55.80 | 57.50 | 13,966 | +0.30(+0.52%) |
Mar 14, 2006 | 57.90 | 58.20 | 56.70 | 57.20 | 23,725 | -0.40(-0.69%) |
Mar 13, 2006 | 57.10 | 58.70 | 57.10 | 57.60 | 18,827 | +0.30(+0.52%) |
Mar 10, 2006 | 56.70 | 58.00 | 56.50 | 57.30 | 56,888 | +0.20(+0.35%) |
Mar 09, 2006 | 56.50 | 57.50 | 55.50 | 57.10 | 26,482 | +0.70(+1.24%) |
Mar 08, 2006 | 55.40 | 56.50 | 55.10 | 56.40 | 15,167 | +0.70(+1.26%) |
Mar 07, 2006 | 57.20 | 57.40 | 55.10 | 55.70 | 76,582 | -1.40(-2.45%) |
Mar 06, 2006 | 57.60 | 57.60 | 56.50 | 57.10 | 21,097 | -0.10(-0.17%) |
Mar 03, 2006 | 57.00 | 57.52 | 56.30 | 57.20 | 27,650 | -0.10(-0.17%) |
Mar 02, 2006 | 57.10 | 58.00 | 56.50 | 57.30 | 24,798 | -0.10(-0.17%) |
Mar 01, 2006 | 57.40 | 58.00 | 55.00 | 57.40 | 40,618 | +0.50(+0.88%) |
Feb 28, 2006 | 57.40 | 58.20 | 55.90 | 56.90 | 54,375 | -0.50(-0.87%) |
Feb 27, 2006 | 55.20 | 58.00 | 55.20 | 57.40 | 47,771 | +2.20(+3.99%) |
Feb 24, 2006 | 56.30 | 56.90 | 53.80 | 55.20 | 47,689 | -1.50(-2.65%) |
Feb 23, 2006 | 54.60 | 57.60 | 52.70 | 56.70 | 74,891 | +2.10(+3.85%) |
Feb 22, 2006 | 55.00 | 55.50 | 53.80 | 54.60 | 33,269 | -0.10(-0.18%) |
Feb 21, 2006 | 52.50 | 55.90 | 52.00 | 54.70 | 65,882 | +0.10(+0.18%) |
Feb 17, 2006 | 51.90 | 56.20 | 51.50 | 54.60 | 125,413 | +4.70(+9.42%) |
Feb 16, 2006 | 47.50 | 50.00 | 46.30 | 49.90 | 73,480 | +2.90(+6.17%) |
Feb 15, 2006 | 44.80 | 47.50 | 44.00 | 47.00 | 25,596 | +2.50(+5.62%) |
Feb 14, 2006 | 44.40 | 45.00 | 43.50 | 44.50 | 25,396 | +0.50(+1.14%) |
Feb 13, 2006 | 45.00 | 45.30 | 43.50 | 44.00 | 26,661 | -0.70(-1.57%) |
Feb 10, 2006 | 40.10 | 45.60 | 40.00 | 44.70 | 48,269 | +4.00(+9.83%) |
Feb 09, 2006 | 41.60 | 43.20 | 40.20 | 40.70 | 44,971 | -1.90(-4.46%) |
Feb 08, 2006 | 41.50 | 43.50 | 41.01 | 42.60 | 35,010 | +1.70(+4.16%) |
Feb 07, 2006 | 43.50 | 44.00 | 40.80 | 40.90 | 32,579 | -2.60(-5.98%) |
Feb 06, 2006 | 43.70 | 44.00 | 41.40 | 43.50 | 32,629 | -0.50(-1.14%) |
Feb 03, 2006 | 43.10 | 44.40 | 42.50 | 44.00 | 25,202 | +0.80(+1.85%) |
Feb 02, 2006 | 44.00 | 44.20 | 43.10 | 43.20 | 34,815 | -0.20(-0.46%) |