Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 46.39 | 46.46 | 44.67 | 45.00 | 308,200 | -0.25(-0.56%) |
Apr 27, 2006 | 43.90 | 46.65 | 41.67 | 45.25 | 1,144,207 | +1.08(+2.45%) |
Apr 26, 2006 | 46.10 | 46.31 | 43.31 | 44.17 | 897,350 | -3.13(-6.62%) |
Apr 25, 2006 | 48.24 | 48.73 | 47.15 | 47.30 | 320,238 | -0.39(-0.82%) |
Apr 24, 2006 | 47.58 | 47.99 | 46.54 | 47.69 | 219,363 | +0.93(+1.99%) |
Apr 21, 2006 | 47.24 | 48.49 | 46.16 | 46.76 | 364,659 | -0.24(-0.51%) |
Apr 20, 2006 | 46.25 | 47.27 | 45.70 | 47.00 | 511,451 | +1.28(+2.80%) |
Apr 19, 2006 | 45.34 | 45.78 | 44.57 | 45.72 | 312,627 | +0.82(+1.83%) |
Apr 18, 2006 | 43.95 | 45.18 | 43.95 | 44.90 | 474,774 | +1.95(+4.54%) |
Apr 17, 2006 | 42.96 | 43.74 | 42.62 | 42.95 | 226,741 | +0.12(+0.28%) |
Apr 13, 2006 | 42.59 | 43.48 | 42.37 | 42.83 | 249,586 | +0.52(+1.23%) |
Apr 12, 2006 | 41.96 | 42.74 | 41.65 | 42.31 | 191,934 | +0.35(+0.83%) |
Apr 11, 2006 | 43.68 | 43.68 | 41.75 | 41.96 | 333,948 | -44.91(-51.70%) |
Apr 10, 2006 | 86.99 | 88.00 | 86.32 | 86.87 | 1,068,800 | +0.40(+0.46%) |
Apr 07, 2006 | 86.11 | 86.88 | 85.62 | 86.47 | 110,844 | +0.92(+1.08%) |
Apr 06, 2006 | 85.00 | 86.38 | 84.01 | 85.55 | 160,516 | +0.92(+1.09%) |
Apr 05, 2006 | 84.16 | 84.63 | 83.10 | 84.63 | 42,991 | +0.64(+0.76%) |
Apr 04, 2006 | 83.25 | 84.75 | 82.89 | 83.99 | 138,049 | +0.13(+0.16%) |
Apr 03, 2006 | 84.03 | 85.00 | 83.36 | 83.86 | 193,133 | +1.16(+1.40%) |
Mar 31, 2006 | 82.73 | 84.61 | 81.77 | 82.70 | 342,971 | +0.81(+0.99%) |
Mar 30, 2006 | 82.69 | 82.75 | 81.28 | 81.89 | 96,487 | -0.21(-0.26%) |
Mar 29, 2006 | 81.48 | 82.48 | 80.71 | 82.10 | 78,964 | +1.26(+1.56%) |
Mar 28, 2006 | 83.20 | 83.20 | 80.00 | 80.84 | 103,215 | -1.70(-2.06%) |
Mar 27, 2006 | 82.25 | 83.56 | 82.03 | 82.54 | 165,081 | +0.85(+1.04%) |
Mar 24, 2006 | 83.13 | 83.50 | 81.55 | 81.69 | 113,533 | -1.06(-1.28%) |
Mar 23, 2006 | 82.00 | 84.12 | 81.25 | 82.75 | 110,900 | +0.85(+1.04%) |
Mar 22, 2006 | 80.20 | 82.01 | 78.87 | 81.90 | 146,100 | +2.19(+2.75%) |
Mar 21, 2006 | 82.00 | 82.04 | 79.51 | 79.71 | 190,848 | -1.83(-2.24%) |
Mar 20, 2006 | 82.52 | 83.60 | 81.33 | 81.54 | 279,437 | -0.22(-0.27%) |
Mar 17, 2006 | 81.11 | 82.00 | 80.58 | 81.76 | 161,516 | +0.32(+0.39%) |
Mar 16, 2006 | 79.47 | 83.55 | 78.51 | 81.44 | 351,111 | +1.71(+2.14%) |
Mar 15, 2006 | 78.65 | 80.50 | 78.65 | 79.73 | 222,238 | +0.72(+0.91%) |
Mar 14, 2006 | 79.50 | 79.50 | 77.23 | 79.01 | 175,138 | -0.48(-0.60%) |
Mar 13, 2006 | 75.80 | 80.10 | 75.45 | 79.49 | 359,513 | +3.99(+5.28%) |
Mar 10, 2006 | 73.42 | 75.63 | 73.32 | 75.50 | 123,332 | +2.05(+2.79%) |
Mar 09, 2006 | 74.20 | 74.20 | 72.56 | 73.45 | 181,470 | -0.74(-1.00%) |
Mar 08, 2006 | 75.35 | 75.35 | 73.58 | 74.19 | 193,536 | -1.17(-1.55%) |
Mar 07, 2006 | 75.30 | 75.86 | 74.05 | 75.36 | 108,003 | +0.15(+0.20%) |
Mar 06, 2006 | 76.88 | 77.20 | 74.70 | 75.21 | 111,422 | -0.53(-0.70%) |
Mar 03, 2006 | 75.89 | 76.39 | 75.20 | 75.74 | 258,197 | +0.21(+0.28%) |
Mar 02, 2006 | 76.01 | 76.69 | 75.13 | 75.53 | 114,432 | -0.48(-0.63%) |
Mar 01, 2006 | 76.07 | 78.47 | 75.85 | 76.01 | 353,855 | -1.54(-1.99%) |
Feb 28, 2006 | 73.30 | 77.97 | 72.83 | 77.55 | 565,204 | +4.25(+5.80%) |
Feb 27, 2006 | 76.82 | 76.85 | 72.83 | 73.30 | 497,022 | -2.46(-3.25%) |
Feb 24, 2006 | 72.43 | 76.14 | 71.25 | 75.76 | 417,521 | +2.76(+3.78%) |
Feb 23, 2006 | 69.11 | 76.80 | 68.85 | 73.00 | 2,057,742 | +8.31(+12.85%) |
Feb 22, 2006 | 67.49 | 67.70 | 64.00 | 64.69 | 492,527 | -2.15(-3.22%) |
Feb 21, 2006 | 68.75 | 68.75 | 64.62 | 66.84 | 392,470 | -0.89(-1.31%) |
Feb 17, 2006 | 63.97 | 67.89 | 63.64 | 67.73 | 464,436 | +4.09(+6.43%) |
Feb 16, 2006 | 63.99 | 64.19 | 63.00 | 63.64 | 109,600 | -0.45(-0.70%) |
Feb 15, 2006 | 61.75 | 64.41 | 61.46 | 64.09 | 214,841 | +2.69(+4.38%) |
Feb 14, 2006 | 61.55 | 61.55 | 60.98 | 61.40 | 71,092 | +0.40(+0.66%) |
Feb 13, 2006 | 62.26 | 62.26 | 60.81 | 61.00 | 165,720 | -0.23(-0.38%) |
Feb 10, 2006 | 62.25 | 62.45 | 61.07 | 61.23 | 159,476 | -0.40(-0.65%) |
Feb 09, 2006 | 62.62 | 63.00 | 61.55 | 61.63 | 93,778 | -0.42(-0.68%) |
Feb 08, 2006 | 61.84 | 63.28 | 61.10 | 62.05 | 170,802 | +1.05(+1.72%) |
Feb 07, 2006 | 65.00 | 65.00 | 61.00 | 61.00 | 253,945 | -3.42(-5.31%) |
Feb 06, 2006 | 63.20 | 65.00 | 63.00 | 64.42 | 283,672 | +1.46(+2.32%) |
Feb 03, 2006 | 62.39 | 63.50 | 62.31 | 62.96 | 174,648 | +0.84(+1.36%) |
Feb 02, 2006 | 63.49 | 63.50 | 62.07 | 62.11 | 176,178 | -0.66(-1.05%) |