Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.92 | 52.97 | 52.16 | 52.86 | 287,508 | +0.20(+0.39%) |
Mar 30, 2006 | 52.90 | 53.06 | 52.31 | 52.66 | 253,718 | -0.10(-0.19%) |
Mar 29, 2006 | 52.02 | 52.79 | 51.88 | 52.76 | 294,101 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.71 | 51.94 | 303,520 | -0.13(-0.24%) |
Mar 27, 2006 | 52.15 | 52.27 | 51.93 | 52.07 | 309,406 | +0.15(+0.29%) |
Mar 24, 2006 | 51.24 | 52.62 | 51.23 | 51.91 | 622,463 | +0.70(+1.38%) |
Mar 23, 2006 | 51.39 | 51.43 | 50.41 | 51.21 | 336,603 | -0.25(-0.50%) |
Mar 22, 2006 | 51.42 | 51.73 | 50.46 | 51.46 | 463,874 | +0.42(+0.82%) |
Mar 21, 2006 | 50.49 | 51.46 | 50.47 | 51.05 | 485,773 | +0.60(+1.20%) |
Mar 20, 2006 | 49.73 | 50.77 | 49.70 | 50.44 | 316,117 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.69 | 49.31 | 49.65 | 284,564 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.11 | 48.93 | 49.36 | 362,740 | +0.48(+0.99%) |
Mar 15, 2006 | 48.98 | 49.02 | 48.54 | 48.87 | 315,999 | -0.09(-0.19%) |
Mar 14, 2006 | 48.78 | 49.14 | 48.68 | 48.97 | 302,931 | +0.20(+0.40%) |
Mar 13, 2006 | 49.26 | 49.31 | 48.38 | 48.77 | 489,069 | -0.17(-0.35%) |
Mar 10, 2006 | 47.99 | 49.29 | 47.99 | 48.94 | 290,098 | +0.97(+2.02%) |
Mar 09, 2006 | 47.82 | 48.46 | 47.68 | 47.97 | 284,682 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.02 | 47.04 | 47.75 | 253,011 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.09 | 47.61 | 48.03 | 346,610 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.54 | 47.90 | 47.92 | 328,008 | +0.00(+0.00%) |
Mar 03, 2006 | 48.41 | 48.67 | 47.92 | 47.92 | 341,783 | -0.70(-1.45%) |
Mar 02, 2006 | 48.41 | 48.66 | 48.14 | 48.63 | 613,751 | +0.25(+0.53%) |
Mar 01, 2006 | 48.41 | 48.41 | 47.91 | 48.37 | 476,590 | +0.19(+0.39%) |
Feb 28, 2006 | 48.50 | 48.75 | 47.91 | 48.18 | 587,496 | -0.31(-0.65%) |
Feb 27, 2006 | 48.41 | 49.13 | 48.02 | 48.50 | 560,417 | +0.34(+0.71%) |
Feb 24, 2006 | 47.61 | 48.24 | 47.49 | 48.16 | 349,672 | +0.56(+1.18%) |
Feb 23, 2006 | 47.52 | 47.73 | 47.35 | 47.60 | 306,581 | +0.08(+0.18%) |
Feb 22, 2006 | 48.03 | 48.24 | 47.50 | 47.51 | 475,765 | -0.11(-0.23%) |
Feb 21, 2006 | 47.82 | 47.84 | 47.39 | 47.62 | 333,306 | +0.35(+0.74%) |
Feb 17, 2006 | 47.05 | 47.78 | 47.01 | 47.28 | 232,290 | +0.15(+0.32%) |
Feb 16, 2006 | 46.64 | 47.16 | 46.50 | 47.12 | 377,928 | +0.48(+1.04%) |
Feb 15, 2006 | 46.71 | 46.72 | 46.33 | 46.64 | 259,722 | -0.03(-0.07%) |
Feb 14, 2006 | 45.35 | 46.72 | 45.35 | 46.67 | 332,718 | +1.25(+2.75%) |
Feb 13, 2006 | 46.38 | 46.43 | 45.24 | 45.42 | 327,420 | -0.87(-1.87%) |
Feb 10, 2006 | 45.79 | 46.29 | 45.40 | 46.29 | 343,314 | +0.42(+0.91%) |
Feb 09, 2006 | 46.02 | 46.27 | 45.82 | 45.87 | 326,125 | +0.03(+0.06%) |
Feb 08, 2006 | 46.97 | 47.09 | 45.69 | 45.85 | 651,779 | -0.33(-0.72%) |
Feb 07, 2006 | 46.97 | 47.09 | 45.87 | 46.18 | 517,208 | -0.63(-1.34%) |
Feb 06, 2006 | 46.38 | 47.16 | 46.38 | 46.81 | 732,545 | +0.51(+1.10%) |
Feb 03, 2006 | 46.29 | 46.60 | 44.69 | 46.30 | 1,194,889 | -0.29(-0.62%) |
Feb 02, 2006 | 43.36 | 46.85 | 43.32 | 46.59 | 2,087,318 | +5.22(+12.63%) |
Feb 01, 2006 | 42.09 | 42.10 | 41.28 | 41.36 | 485,066 | -0.52(-1.24%) |
Jan 31, 2006 | 41.87 | 42.07 | 41.70 | 41.88 | 370,982 | +0.01(+0.02%) |
Jan 30, 2006 | 41.60 | 42.07 | 41.47 | 41.87 | 408,421 | +0.28(+0.67%) |
Jan 27, 2006 | 41.02 | 41.98 | 40.96 | 41.59 | 401,475 | +0.68(+1.66%) |
Jan 26, 2006 | 40.56 | 40.92 | 40.01 | 40.91 | 266,669 | +0.57(+1.41%) |
Jan 25, 2006 | 39.87 | 40.54 | 39.79 | 40.34 | 238,765 | +0.49(+1.24%) |
Jan 24, 2006 | 40.01 | 40.40 | 39.60 | 39.85 | 471,409 | -0.12(-0.30%) |
Jan 23, 2006 | 40.38 | 40.43 | 39.10 | 39.97 | 444,213 | -0.38(-0.95%) |
Jan 20, 2006 | 40.91 | 41.02 | 40.26 | 40.35 | 227,110 | -0.50(-1.23%) |
Jan 19, 2006 | 40.51 | 40.94 | 40.40 | 40.85 | 186,727 | +0.37(+0.90%) |
Jan 18, 2006 | 40.18 | 40.96 | 40.01 | 40.49 | 274,910 | +0.21(+0.53%) |
Jan 17, 2006 | 40.77 | 40.78 | 39.88 | 40.28 | 291,157 | -0.37(-0.90%) |
Jan 13, 2006 | 40.49 | 40.83 | 40.41 | 40.64 | 245,712 | +0.14(+0.34%) |
Jan 12, 2006 | 40.74 | 41.06 | 40.25 | 40.51 | 303,755 | -0.22(-0.54%) |
Jan 11, 2006 | 40.42 | 40.73 | 40.12 | 40.73 | 300,576 | +0.31(+0.78%) |
Jan 10, 2006 | 40.14 | 40.67 | 39.87 | 40.41 | 322,122 | +0.27(+0.68%) |
Jan 09, 2006 | 39.60 | 40.48 | 39.55 | 40.14 | 473,528 | +0.74(+1.88%) |
Jan 06, 2006 | 39.27 | 39.54 | 39.07 | 39.40 | 338,134 | +0.21(+0.54%) |
Jan 05, 2006 | 39.02 | 39.28 | 38.83 | 39.19 | 433,499 | +0.17(+0.44%) |
Jan 04, 2006 | 38.01 | 39.02 | 37.81 | 39.02 | 564,773 | +1.01(+2.66%) |