Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 56.74 | 56.74 | 55.47 | 55.84 | 14,556,636 | -1.83(-3.18%) |
Mar 30, 2006 | 57.91 | 58.19 | 57.20 | 57.67 | 3,164,057 | -0.34(-0.58%) |
Mar 29, 2006 | 56.68 | 58.01 | 56.59 | 58.01 | 6,687,489 | +3.34(+6.10%) |
Mar 28, 2006 | 54.44 | 55.27 | 54.33 | 54.67 | 1,264,153 | +0.24(+0.44%) |
Mar 27, 2006 | 55.26 | 55.27 | 54.30 | 54.43 | 1,388,231 | -0.86(-1.55%) |
Mar 24, 2006 | 55.59 | 55.69 | 55.03 | 55.29 | 668,982 | -0.25(-0.45%) |
Mar 23, 2006 | 55.65 | 56.00 | 55.24 | 55.54 | 1,081,293 | -0.11(-0.20%) |
Mar 22, 2006 | 55.74 | 56.21 | 55.39 | 55.65 | 937,343 | -0.08(-0.15%) |
Mar 21, 2006 | 56.02 | 56.56 | 55.32 | 55.74 | 986,774 | -0.37(-0.65%) |
Mar 20, 2006 | 57.44 | 57.44 | 56.02 | 56.10 | 915,968 | -1.40(-2.43%) |
Mar 17, 2006 | 55.99 | 57.80 | 55.79 | 57.50 | 1,197,355 | +1.51(+2.70%) |
Mar 16, 2006 | 55.78 | 56.49 | 55.66 | 55.99 | 790,555 | +0.26(+0.47%) |
Mar 15, 2006 | 54.86 | 55.82 | 54.28 | 55.73 | 1,752,781 | +2.03(+3.78%) |
Mar 14, 2006 | 53.82 | 54.38 | 53.55 | 53.70 | 1,230,754 | -0.11(-0.20%) |
Mar 13, 2006 | 53.89 | 54.00 | 53.46 | 53.80 | 958,552 | +0.01(+0.02%) |
Mar 10, 2006 | 53.16 | 54.04 | 52.97 | 53.79 | 1,066,932 | +0.49(+0.91%) |
Mar 09, 2006 | 52.90 | 53.44 | 52.74 | 53.31 | 658,629 | +0.40(+0.75%) |
Mar 08, 2006 | 52.31 | 52.91 | 52.04 | 52.91 | 860,025 | +0.57(+1.09%) |
Mar 07, 2006 | 52.36 | 52.58 | 52.19 | 52.34 | 1,270,666 | -0.05(-0.09%) |
Mar 06, 2006 | 51.48 | 52.83 | 51.35 | 52.39 | 943,355 | +1.09(+2.13%) |
Mar 03, 2006 | 50.93 | 51.45 | 50.69 | 51.29 | 765,839 | +0.22(+0.42%) |
Mar 02, 2006 | 50.75 | 51.13 | 50.46 | 51.08 | 773,855 | +0.33(+0.65%) |
Mar 01, 2006 | 50.84 | 51.05 | 50.56 | 50.75 | 626,398 | +0.05(+0.09%) |
Feb 28, 2006 | 51.15 | 51.23 | 50.49 | 50.70 | 847,166 | -0.44(-0.87%) |
Feb 27, 2006 | 51.08 | 51.27 | 50.70 | 51.15 | 454,059 | -0.01(-0.02%) |
Feb 24, 2006 | 51.05 | 51.25 | 50.85 | 51.16 | 615,544 | +0.11(+0.21%) |
Feb 23, 2006 | 51.20 | 51.29 | 50.86 | 51.05 | 744,965 | +0.00(+0.00%) |
Feb 22, 2006 | 50.81 | 51.61 | 50.45 | 51.05 | 1,271,000 | +0.16(+0.32%) |
Feb 21, 2006 | 50.06 | 50.91 | 49.82 | 50.89 | 1,302,395 | +0.61(+1.21%) |
Feb 17, 2006 | 49.16 | 50.28 | 49.16 | 50.28 | 1,332,621 | +1.28(+2.62%) |
Feb 16, 2006 | 48.69 | 49.01 | 48.26 | 49.00 | 709,061 | +0.37(+0.75%) |
Feb 15, 2006 | 47.91 | 48.89 | 47.62 | 48.63 | 1,091,313 | +0.90(+1.88%) |
Feb 14, 2006 | 47.41 | 47.77 | 46.92 | 47.73 | 1,013,660 | +0.32(+0.67%) |
Feb 13, 2006 | 47.01 | 47.51 | 46.94 | 47.41 | 746,635 | +0.49(+1.05%) |
Feb 10, 2006 | 46.94 | 47.26 | 46.58 | 46.92 | 583,648 | +0.03(+0.06%) |
Feb 09, 2006 | 46.58 | 46.93 | 46.09 | 46.89 | 540,229 | +0.31(+0.66%) |
Feb 08, 2006 | 47.21 | 47.21 | 46.13 | 46.59 | 994,957 | -0.47(-1.01%) |
Feb 07, 2006 | 47.12 | 47.34 | 46.98 | 47.06 | 883,571 | -0.02(-0.05%) |
Feb 06, 2006 | 46.85 | 47.10 | 46.71 | 47.09 | 537,724 | +0.25(+0.52%) |
Feb 03, 2006 | 46.85 | 47.15 | 46.32 | 46.84 | 719,916 | -0.51(-1.08%) |
Feb 02, 2006 | 47.19 | 47.43 | 46.77 | 47.35 | 1,215,891 | +0.16(+0.34%) |
Feb 01, 2006 | 46.86 | 47.68 | 46.74 | 47.19 | 2,801,344 | +0.32(+0.69%) |
Jan 31, 2006 | 46.47 | 46.88 | 46.42 | 46.86 | 1,511,974 | +0.16(+0.33%) |
Jan 30, 2006 | 46.83 | 46.89 | 46.54 | 46.71 | 572,125 | -0.13(-0.27%) |
Jan 27, 2006 | 46.76 | 47.10 | 46.61 | 46.83 | 1,096,490 | +0.30(+0.64%) |
Jan 26, 2006 | 46.46 | 46.93 | 46.10 | 46.53 | 1,276,511 | +0.22(+0.48%) |
Jan 25, 2006 | 46.46 | 46.80 | 45.91 | 46.31 | 1,302,395 | -0.14(-0.31%) |
Jan 24, 2006 | 46.11 | 46.71 | 46.10 | 46.46 | 1,089,309 | +0.46(+0.99%) |
Jan 23, 2006 | 45.69 | 46.17 | 45.69 | 46.00 | 328,312 | +0.32(+0.69%) |
Jan 20, 2006 | 45.91 | 46.17 | 45.61 | 45.68 | 1,121,706 | -0.19(-0.42%) |
Jan 19, 2006 | 45.59 | 46.15 | 45.52 | 45.88 | 1,113,189 | +0.37(+0.80%) |
Jan 18, 2006 | 45.84 | 46.27 | 45.31 | 45.51 | 1,330,951 | -0.41(-0.89%) |
Jan 17, 2006 | 46.06 | 46.07 | 45.53 | 45.92 | 630,740 | -0.14(-0.30%) |
Jan 13, 2006 | 46.54 | 46.55 | 45.79 | 46.06 | 809,926 | -0.56(-1.19%) |
Jan 12, 2006 | 46.92 | 46.98 | 46.34 | 46.61 | 1,339,635 | -0.31(-0.66%) |
Jan 11, 2006 | 47.61 | 47.79 | 46.80 | 46.92 | 1,666,110 | -0.68(-1.43%) |
Jan 10, 2006 | 46.71 | 48.47 | 46.71 | 47.61 | 1,301,727 | +0.05(+0.11%) |
Jan 09, 2006 | 46.92 | 47.55 | 46.83 | 47.55 | 1,035,537 | +0.63(+1.35%) |
Jan 06, 2006 | 45.99 | 46.92 | 45.92 | 46.92 | 804,248 | +0.93(+2.02%) |
Jan 05, 2006 | 45.32 | 46.13 | 45.17 | 45.99 | 1,182,325 | +0.69(+1.53%) |
Jan 04, 2006 | 45.13 | 45.51 | 44.98 | 45.29 | 773,354 | +0.17(+0.37%) |