Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 50.80 | 50.95 | 50.02 | 50.52 | 4,434,358 | -0.05(-0.10%) |
Mar 30, 2006 | 50.83 | 51.65 | 50.35 | 50.57 | 4,553,943 | -0.01(-0.03%) |
Mar 29, 2006 | 50.62 | 50.74 | 50.03 | 50.58 | 4,809,056 | +0.42(+0.83%) |
Mar 28, 2006 | 50.51 | 50.78 | 49.80 | 50.17 | 6,361,878 | -0.34(-0.67%) |
Mar 27, 2006 | 49.22 | 50.86 | 49.11 | 50.51 | 6,808,326 | +1.37(+2.79%) |
Mar 24, 2006 | 48.45 | 49.18 | 48.29 | 49.14 | 4,297,944 | +0.63(+1.29%) |
Mar 23, 2006 | 48.20 | 48.55 | 47.84 | 48.51 | 3,466,169 | +0.46(+0.96%) |
Mar 22, 2006 | 47.61 | 48.11 | 47.09 | 48.05 | 3,914,389 | +0.43(+0.91%) |
Mar 21, 2006 | 48.26 | 48.42 | 47.37 | 47.61 | 4,772,737 | -0.82(-1.69%) |
Mar 20, 2006 | 47.87 | 48.53 | 47.64 | 48.43 | 3,085,272 | +0.52(+1.08%) |
Mar 17, 2006 | 48.43 | 48.52 | 47.70 | 47.92 | 3,781,517 | -0.39(-0.81%) |
Mar 16, 2006 | 49.02 | 49.10 | 48.29 | 48.31 | 3,634,473 | -0.52(-1.07%) |
Mar 15, 2006 | 48.64 | 48.99 | 48.49 | 48.83 | 3,695,594 | +0.23(+0.47%) |
Mar 14, 2006 | 47.72 | 48.77 | 47.58 | 48.60 | 3,079,071 | +0.74(+1.55%) |
Mar 13, 2006 | 48.36 | 48.52 | 47.62 | 47.85 | 2,953,286 | -0.51(-1.05%) |
Mar 10, 2006 | 46.93 | 48.63 | 46.61 | 48.36 | 4,547,742 | +1.33(+2.82%) |
Mar 09, 2006 | 47.53 | 48.07 | 46.96 | 47.04 | 3,788,604 | -0.35(-0.73%) |
Mar 08, 2006 | 47.31 | 47.75 | 46.53 | 47.38 | 7,014,719 | -0.37(-0.77%) |
Mar 07, 2006 | 48.23 | 48.23 | 47.02 | 47.75 | 5,298,908 | -0.65(-1.34%) |
Mar 06, 2006 | 49.23 | 49.54 | 47.99 | 48.40 | 3,874,527 | -0.62(-1.27%) |
Mar 03, 2006 | 48.85 | 49.54 | 48.77 | 49.02 | 3,990,568 | +0.09(+0.18%) |
Mar 02, 2006 | 48.53 | 49.66 | 48.36 | 48.94 | 7,308,808 | +0.24(+0.48%) |
Mar 01, 2006 | 48.05 | 48.84 | 47.53 | 48.70 | 5,729,411 | +0.65(+1.36%) |
Feb 28, 2006 | 49.11 | 49.45 | 47.94 | 48.05 | 6,670,140 | -1.06(-2.16%) |
Feb 27, 2006 | 47.76 | 49.53 | 47.67 | 49.11 | 6,990,803 | +1.39(+2.92%) |
Feb 24, 2006 | 47.27 | 48.24 | 47.03 | 47.71 | 3,062,241 | +0.62(+1.31%) |
Feb 23, 2006 | 47.71 | 47.75 | 47.08 | 47.09 | 3,151,707 | -0.61(-1.28%) |
Feb 22, 2006 | 46.53 | 47.74 | 46.50 | 47.70 | 3,830,237 | +1.18(+2.53%) |
Feb 21, 2006 | 46.82 | 46.89 | 46.29 | 46.53 | 2,690,201 | -0.21(-0.45%) |
Feb 17, 2006 | 46.85 | 47.13 | 46.53 | 46.74 | 3,067,555 | +0.34(+0.73%) |
Feb 16, 2006 | 46.77 | 46.77 | 46.00 | 46.40 | 2,319,933 | -0.11(-0.24%) |
Feb 15, 2006 | 46.44 | 46.79 | 45.88 | 46.51 | 3,131,334 | +0.04(+0.08%) |
Feb 14, 2006 | 45.37 | 46.60 | 45.37 | 46.47 | 4,607,091 | +0.99(+2.18%) |
Feb 13, 2006 | 45.19 | 45.60 | 44.82 | 45.48 | 4,260,740 | +0.30(+0.66%) |
Feb 10, 2006 | 44.79 | 45.46 | 44.03 | 45.18 | 5,077,456 | +0.18(+0.40%) |
Feb 09, 2006 | 45.83 | 46.28 | 44.69 | 45.00 | 4,183,674 | -0.59(-1.30%) |
Feb 08, 2006 | 45.16 | 45.72 | 44.28 | 45.60 | 4,657,582 | +0.44(+0.97%) |
Feb 07, 2006 | 47.15 | 47.15 | 44.93 | 45.16 | 8,662,324 | -2.01(-4.26%) |
Feb 06, 2006 | 47.15 | 47.30 | 46.52 | 47.16 | 2,664,512 | +0.20(+0.43%) |
Feb 03, 2006 | 46.83 | 47.84 | 46.45 | 46.97 | 5,400,776 | -0.02(-0.03%) |
Feb 02, 2006 | 46.90 | 47.31 | 45.73 | 46.98 | 6,874,762 | +0.23(+0.49%) |
Feb 01, 2006 | 47.39 | 47.47 | 46.45 | 46.75 | 5,585,024 | -1.03(-2.15%) |
Jan 31, 2006 | 46.85 | 48.03 | 45.86 | 47.78 | 11,730,766 | +2.17(+4.76%) |
Jan 30, 2006 | 45.48 | 46.45 | 45.47 | 45.61 | 4,626,579 | +0.27(+0.59%) |
Jan 27, 2006 | 46.40 | 46.42 | 45.28 | 45.34 | 4,448,531 | -0.79(-1.72%) |
Jan 26, 2006 | 45.63 | 46.69 | 45.50 | 46.14 | 7,477,112 | +0.73(+1.60%) |
Jan 25, 2006 | 46.29 | 46.29 | 44.87 | 45.41 | 6,255,581 | -0.70(-1.51%) |
Jan 24, 2006 | 43.41 | 46.20 | 43.40 | 46.11 | 9,971,549 | +2.70(+6.23%) |
Jan 23, 2006 | 42.86 | 43.63 | 42.80 | 43.40 | 3,902,873 | +0.88(+2.08%) |
Jan 20, 2006 | 43.13 | 43.63 | 42.08 | 42.52 | 5,881,770 | -0.60(-1.40%) |
Jan 19, 2006 | 42.81 | 43.19 | 42.76 | 43.12 | 4,611,520 | +0.61(+1.44%) |
Jan 18, 2006 | 43.10 | 43.10 | 42.29 | 42.51 | 2,502,409 | -0.61(-1.42%) |
Jan 17, 2006 | 43.26 | 43.30 | 42.59 | 43.12 | 2,582,132 | -0.03(-0.06%) |
Jan 13, 2006 | 43.01 | 43.38 | 42.96 | 43.15 | 1,689,237 | +0.24(+0.55%) |
Jan 12, 2006 | 43.49 | 43.90 | 42.83 | 42.92 | 3,687,622 | -0.66(-1.52%) |
Jan 11, 2006 | 42.96 | 43.91 | 42.95 | 43.58 | 3,839,095 | +0.73(+1.70%) |
Jan 10, 2006 | 42.84 | 43.29 | 42.46 | 42.85 | 2,649,454 | -0.16(-0.38%) |
Jan 09, 2006 | 42.36 | 43.51 | 42.33 | 43.01 | 6,368,965 | +0.68(+1.61%) |
Jan 06, 2006 | 41.43 | 42.73 | 41.32 | 42.33 | 7,230,857 | +1.24(+3.01%) |
Jan 05, 2006 | 40.19 | 41.16 | 40.10 | 41.09 | 4,149,128 | +0.70(+1.73%) |
Jan 04, 2006 | 40.75 | 40.97 | 40.02 | 40.39 | 6,434,515 | -0.59(-1.44%) |